{"symbol":"VNLA","url":"https://intraalpha.com/companies/VNLA","capturedAt":"2026-10-23T00:22:00.031Z","state":"ready","quote":{"symbol":"VNLA","last_price":48.74,"prev_close":48.69,"regular_close":48.74,"change":0.05,"change_pct":0.1027,"regular_change":0.05,"regular_change_pct":0.1027,"extended_change":0,"extended_change_pct":0,"bid":48.55,"ask":49.35,"bid_size":100,"ask_size":100,"volume":406743,"vwap":48.743864,"open":48.71,"high":48.76,"low":48.71,"close":48.74,"trade_count":1661,"last_trade_at":"2026-10-23T00:00:00.176052908Z","last_quote_at":"2026-10-23T00:00:00.019765448Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:58.643614572-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":3500000000,"net_expense_ratio":0.0023,"portfolio_turnover":0.45,"dividend_yield":0.0479,"inception_date":"2016-11-16","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:21:59.570495+00:00"},"optionObservedAt":"2026-10-22T19:59:15.031Z","bars":[{"c":48.71,"h":48.71,"l":48.71,"n":6,"o":48.71,"t":"2026-10-16T13:30:00Z","v":13142,"vw":48.71},{"c":48.7,"h":48.7,"l":48.695,"n":10,"o":48.695,"t":"2026-10-16T13:40:00Z","v":1585,"vw":48.697599},{"c":48.7,"h":48.7,"l":48.695,"n":18,"o":48.6966,"t":"2026-10-16T13:45:00Z","v":7844,"vw":48.698251},{"c":48.705,"h":48.705,"l":48.6999,"n":19,"o":48.6999,"t":"2026-10-16T13:50:00Z","v":2964,"vw":48.700572},{"c":48.705,"h":48.705,"l":48.705,"n":9,"o":48.705,"t":"2026-10-16T13:55:00Z","v":679,"vw":48.705},{"c":48.7059,"h":48.7059,"l":48.7059,"n":1,"o":48.7059,"t":"2026-10-16T14:05:00Z","v":546,"vw":48.7059},{"c":48.71,"h":48.71,"l":48.7099,"n":35,"o":48.71,"t":"2026-10-16T14:10:00Z","v":4447,"vw":48.709985},{"c":48.71,"h":48.71,"l":48.7099,"n":16,"o":48.71,"t":"2026-10-16T14:15:00Z","v":1435,"vw":48.709971},{"c":48.7099,"h":48.71,"l":48.7034,"n":11,"o":48.705,"t":"2026-10-16T14:20:00Z","v":5448,"vw":48.70774},{"c":48.71,"h":48.71,"l":48.71,"n":1,"o":48.71,"t":"2026-10-16T14:25:00Z","v":300,"vw":48.71},{"c":48.71,"h":48.71,"l":48.705,"n":24,"o":48.705,"t":"2026-10-16T14:30:00Z","v":2594,"vw":48.709468},{"c":48.705,"h":48.7097,"l":48.705,"n":5,"o":48.7097,"t":"2026-10-16T14:35:00Z","v":934,"vw":48.70901},{"c":48.7059,"h":48.71,"l":48.705,"n":17,"o":48.7099,"t":"2026-10-16T14:40:00Z","v":4004,"vw":48.708272},{"c":48.705,"h":48.7099,"l":48.705,"n":7,"o":48.705,"t":"2026-10-16T14:45:00Z","v":2864,"vw":48.706578},{"c":48.7099,"h":48.71,"l":48.7038,"n":6,"o":48.7038,"t":"2026-10-16T14:50:00Z","v":2441,"vw":48.708797},{"c":48.705,"h":48.71,"l":48.7038,"n":5,"o":48.7059,"t":"2026-10-16T14:55:00Z","v":2458,"vw":48.706077},{"c":48.71,"h":48.71,"l":48.7,"n":11,"o":48.705,"t":"2026-10-16T15:00:00Z","v":9897,"vw":48.709591},{"c":48.7097,"h":48.71,"l":48.705,"n":30,"o":48.705,"t":"2026-10-16T15:05:00Z","v":5752,"vw":48.709573},{"c":48.71,"h":48.71,"l":48.705,"n":13,"o":48.705,"t":"2026-10-16T15:10:00Z","v":9316,"vw":48.707893},{"c":48.7099,"h":48.7099,"l":48.7099,"n":2,"o":48.7099,"t":"2026-10-16T15:15:00Z","v":599,"vw":48.7099},{"c":48.71,"h":48.71,"l":48.7,"n":28,"o":48.7,"t":"2026-10-16T15:25:00Z","v":9851,"vw":48.709547},{"c":48.705,"h":48.7099,"l":48.705,"n":4,"o":48.705,"t":"2026-10-16T15:30:00Z","v":1965,"vw":48.708363},{"c":48.71,"h":48.71,"l":48.7,"n":11,"o":48.705,"t":"2026-10-16T15:35:00Z","v":8684,"vw":48.707218},{"c":48.7097,"h":48.71,"l":48.7,"n":18,"o":48.7099,"t":"2026-10-16T15:40:00Z","v":2253,"vw":48.706365},{"c":48.705,"h":48.705,"l":48.705,"n":5,"o":48.705,"t":"2026-10-16T15:45:00Z","v":682,"vw":48.705},{"c":48.705,"h":48.705,"l":48.705,"n":13,"o":48.705,"t":"2026-10-16T15:50:00Z","v":1088,"vw":48.705},{"c":48.705,"h":48.705,"l":48.7025,"n":22,"o":48.705,"t":"2026-10-16T16:00:00Z","v":2795,"vw":48.704796},{"c":48.705,"h":48.71,"l":48.705,"n":9,"o":48.71,"t":"2026-10-16T16:05:00Z","v":4327,"vw":48.709382},{"c":48.705,"h":48.7061,"l":48.705,"n":4,"o":48.705,"t":"2026-10-16T16:10:00Z","v":1158,"vw":48.705815},{"c":48.705,"h":48.705,"l":48.7001,"n":8,"o":48.705,"t":"2026-10-16T16:15:00Z","v":3678,"vw":48.704831},{"c":48.705,"h":48.71,"l":48.705,"n":12,"o":48.71,"t":"2026-10-16T16:20:00Z","v":34499,"vw":48.70945},{"c":48.7,"h":48.71,"l":48.7,"n":27,"o":48.7,"t":"2026-10-16T16:25:00Z","v":19676,"vw":48.707465},{"c":48.7,"h":48.71,"l":48.7,"n":27,"o":48.7,"t":"2026-10-16T16:30:00Z","v":12523,"vw":48.706953},{"c":48.7,"h":48.7062,"l":48.7,"n":3,"o":48.7062,"t":"2026-10-16T16:35:00Z","v":403,"vw":48.703077},{"c":48.705,"h":48.71,"l":48.7,"n":11,"o":48.705,"t":"2026-10-16T16:40:00Z","v":6551,"vw":48.701844},{"c":48.705,"h":48.72,"l":48.7,"n":395,"o":48.7,"t":"2026-10-16T16:45:00Z","v":424822,"vw":48.708981},{"c":48.705,"h":48.705,"l":48.7,"n":14,"o":48.7,"t":"2026-10-16T16:50:00Z","v":5631,"vw":48.70041},{"c":48.7001,"h":48.705,"l":48.7001,"n":5,"o":48.705,"t":"2026-10-16T16:55:00Z","v":2964,"vw":48.704039},{"c":48.705,"h":48.7067,"l":48.7025,"n":6,"o":48.705,"t":"2026-10-16T17:00:00Z","v":1939,"vw":48.705562},{"c":48.7062,"h":48.7071,"l":48.7003,"n":9,"o":48.7003,"t":"2026-10-16T17:05:00Z","v":3716,"vw":48.704062},{"c":48.705,"h":48.7067,"l":48.705,"n":5,"o":48.7067,"t":"2026-10-16T17:10:00Z","v":1574,"vw":48.706477},{"c":48.7097,"h":48.7097,"l":48.7,"n":20,"o":48.7,"t":"2026-10-16T17:15:00Z","v":2405,"vw":48.704071},{"c":48.705,"h":48.705,"l":48.705,"n":3,"o":48.705,"t":"2026-10-16T17:20:00Z","v":421,"vw":48.705},{"c":48.705,"h":48.705,"l":48.7021,"n":2,"o":48.7021,"t":"2026-10-16T17:25:00Z","v":1587,"vw":48.703471},{"c":48.705,"h":48.7062,"l":48.7001,"n":7,"o":48.7062,"t":"2026-10-16T17:30:00Z","v":1086,"vw":48.70362},{"c":48.705,"h":48.7067,"l":48.705,"n":5,"o":48.7067,"t":"2026-10-16T17:35:00Z","v":1605,"vw":48.706485},{"c":48.7097,"h":48.7097,"l":48.705,"n":5,"o":48.705,"t":"2026-10-16T17:40:00Z","v":550,"vw":48.708735},{"c":48.705,"h":48.7081,"l":48.705,"n":8,"o":48.705,"t":"2026-10-16T17:45:00Z","v":2860,"vw":48.707059},{"c":48.705,"h":48.705,"l":48.705,"n":1,"o":48.705,"t":"2026-10-16T17:50:00Z","v":150,"vw":48.705},{"c":48.705,"h":48.708,"l":48.704,"n":6,"o":48.704,"t":"2026-10-16T17:55:00Z","v":1480,"vw":48.70738},{"c":48.6999,"h":48.705,"l":48.6999,"n":43,"o":48.705,"t":"2026-10-16T18:00:00Z","v":7030,"vw":48.701094},{"c":48.6999,"h":48.7,"l":48.6941,"n":18,"o":48.7,"t":"2026-10-16T18:05:00Z","v":9378,"vw":48.697895},{"c":48.695,"h":48.695,"l":48.69,"n":4,"o":48.69,"t":"2026-10-16T18:10:00Z","v":3951,"vw":48.690889},{"c":48.695,"h":48.6959,"l":48.695,"n":5,"o":48.6959,"t":"2026-10-16T18:15:00Z","v":1965,"vw":48.695717},{"c":48.695,"h":48.7,"l":48.695,"n":51,"o":48.6999,"t":"2026-10-16T18:20:00Z","v":11277,"vw":48.69682},{"c":48.695,"h":48.697,"l":48.695,"n":4,"o":48.697,"t":"2026-10-16T18:25:00Z","v":552,"vw":48.69602},{"c":48.695,"h":48.7,"l":48.6941,"n":14,"o":48.695,"t":"2026-10-16T18:30:00Z","v":4365,"vw":48.695059},{"c":48.695,"h":48.695,"l":48.695,"n":10,"o":48.695,"t":"2026-10-16T18:35:00Z","v":933,"vw":48.695},{"c":48.695,"h":48.695,"l":48.695,"n":2,"o":48.695,"t":"2026-10-16T18:40:00Z","v":248,"vw":48.695},{"c":48.6999,"h":48.7,"l":48.6935,"n":15,"o":48.6939,"t":"2026-10-16T18:45:00Z","v":3146,"vw":48.696083},{"c":48.6935,"h":48.695,"l":48.69,"n":7,"o":48.695,"t":"2026-10-16T18:50:00Z","v":1743,"vw":48.693063},{"c":48.695,"h":48.7,"l":48.695,"n":12,"o":48.7,"t":"2026-10-16T18:55:00Z","v":7231,"vw":48.699778},{"c":48.6999,"h":48.7,"l":48.695,"n":26,"o":48.7,"t":"2026-10-16T19:00:00Z","v":2118,"vw":48.696812},{"c":48.6999,"h":48.7,"l":48.6999,"n":26,"o":48.6999,"t":"2026-10-16T19:05:00Z","v":4810,"vw":48.699959},{"c":48.695,"h":48.7,"l":48.695,"n":34,"o":48.7,"t":"2026-10-16T19:10:00Z","v":6793,"vw":48.699689},{"c":48.6999,"h":48.7,"l":48.6935,"n":7,"o":48.6999,"t":"2026-10-16T19:15:00Z","v":1650,"vw":48.697476},{"c":48.7,"h":48.7,"l":48.6939,"n":18,"o":48.6939,"t":"2026-10-16T19:25:00Z","v":2207,"vw":48.69615},{"c":48.695,"h":48.7,"l":48.6935,"n":18,"o":48.6997,"t":"2026-10-16T19:30:00Z","v":3267,"vw":48.696478},{"c":48.7,"h":48.7,"l":48.6935,"n":10,"o":48.6935,"t":"2026-10-16T19:35:00Z","v":2259,"vw":48.695115},{"c":48.7,"h":48.7,"l":48.6941,"n":18,"o":48.6941,"t":"2026-10-16T19:40:00Z","v":1641,"vw":48.698221},{"c":48.7,"h":48.7,"l":48.695,"n":20,"o":48.695,"t":"2026-10-16T19:45:00Z","v":3840,"vw":48.697639},{"c":48.705,"h":48.71,"l":48.7,"n":42,"o":48.705,"t":"2026-10-16T19:50:00Z","v":13904,"vw":48.708173},{"c":48.705,"h":48.71,"l":48.705,"n":69,"o":48.705,"t":"2026-10-16T19:55:00Z","v":5440,"vw":48.708118},{"c":48.7,"h":48.7,"l":48.7,"n":3,"o":48.7,"t":"2026-10-16T20:00:00Z","v":192,"vw":48.7},{"c":48.71,"h":48.71,"l":48.705,"n":29,"o":48.71,"t":"2026-10-19T13:30:00Z","v":21129,"vw":48.709708},{"c":48.705,"h":48.705,"l":48.705,"n":5,"o":48.705,"t":"2026-10-19T13:35:00Z","v":258,"vw":48.705},{"c":48.705,"h":48.71,"l":48.7,"n":15,"o":48.71,"t":"2026-10-19T13:40:00Z","v":2943,"vw":48.705286},{"c":48.705,"h":48.705,"l":48.705,"n":12,"o":48.705,"t":"2026-10-19T13:45:00Z","v":1757,"vw":48.705},{"c":48.705,"h":48.71,"l":48.705,"n":17,"o":48.705,"t":"2026-10-19T13:50:00Z","v":13755,"vw":48.70743},{"c":48.71,"h":48.71,"l":48.7058,"n":4,"o":48.7058,"t":"2026-10-19T13:55:00Z","v":1056,"vw":48.70621},{"c":48.7099,"h":48.7099,"l":48.705,"n":6,"o":48.705,"t":"2026-10-19T14:00:00Z","v":740,"vw":48.70819},{"c":48.71,"h":48.71,"l":48.705,"n":21,"o":48.71,"t":"2026-10-19T14:05:00Z","v":6210,"vw":48.709556},{"c":48.705,"h":48.71,"l":48.705,"n":3,"o":48.71,"t":"2026-10-19T14:10:00Z","v":600,"vw":48.7075},{"c":48.705,"h":48.705,"l":48.705,"n":1,"o":48.705,"t":"2026-10-19T14:15:00Z","v":116,"vw":48.705},{"c":48.705,"h":48.71,"l":48.7001,"n":16,"o":48.705,"t":"2026-10-19T14:20:00Z","v":29691,"vw":48.709063},{"c":48.7038,"h":48.705,"l":48.7038,"n":34,"o":48.705,"t":"2026-10-19T14:25:00Z","v":2551,"vw":48.704807},{"c":48.705,"h":48.705,"l":48.705,"n":13,"o":48.705,"t":"2026-10-19T14:30:00Z","v":689,"vw":48.705},{"c":48.7038,"h":48.705,"l":48.7038,"n":5,"o":48.705,"t":"2026-10-19T14:35:00Z","v":891,"vw":48.704305},{"c":48.705,"h":48.705,"l":48.7034,"n":21,"o":48.7034,"t":"2026-10-19T14:40:00Z","v":5508,"vw":48.704504},{"c":48.7034,"h":48.71,"l":48.7034,"n":33,"o":48.705,"t":"2026-10-19T14:45:00Z","v":10546,"vw":48.705033},{"c":48.705,"h":48.705,"l":48.705,"n":9,"o":48.705,"t":"2026-10-19T14:50:00Z","v":2032,"vw":48.705},{"c":48.71,"h":48.71,"l":48.704,"n":5,"o":48.704,"t":"2026-10-19T14:55:00Z","v":606,"vw":48.706565},{"c":48.705,"h":48.705,"l":48.7034,"n":3,"o":48.7034,"t":"2026-10-19T15:00:00Z","v":1323,"vw":48.703884},{"c":48.705,"h":48.7087,"l":48.705,"n":4,"o":48.705,"t":"2026-10-19T15:05:00Z","v":721,"vw":48.705547},{"c":48.7019,"h":48.705,"l":48.7001,"n":12,"o":48.705,"t":"2026-10-19T15:15:00Z","v":2908,"vw":48.702399},{"c":48.7001,"h":48.705,"l":48.7001,"n":10,"o":48.705,"t":"2026-10-19T15:20:00Z","v":1808,"vw":48.703327},{"c":48.705,"h":48.71,"l":48.7,"n":17,"o":48.7,"t":"2026-10-19T15:25:00Z","v":1548,"vw":48.704669},{"c":48.705,"h":48.705,"l":48.7038,"n":7,"o":48.705,"t":"2026-10-19T15:30:00Z","v":1276,"vw":48.704788},{"c":48.705,"h":48.705,"l":48.7,"n":7,"o":48.705,"t":"2026-10-19T15:35:00Z","v":1434,"vw":48.703944},{"c":48.705,"h":48.705,"l":48.7001,"n":4,"o":48.7001,"t":"2026-10-19T15:40:00Z","v":348,"vw":48.703079},{"c":48.705,"h":48.71,"l":48.705,"n":10,"o":48.705,"t":"2026-10-19T15:45:00Z","v":5302,"vw":48.707085},{"c":48.705,"h":48.705,"l":48.7,"n":12,"o":48.705,"t":"2026-10-19T15:50:00Z","v":2429,"vw":48.703355},{"c":48.7025,"h":48.705,"l":48.7025,"n":13,"o":48.705,"t":"2026-10-19T15:55:00Z","v":1782,"vw":48.704618},{"c":48.705,"h":48.705,"l":48.7,"n":17,"o":48.705,"t":"2026-10-19T16:00:00Z","v":6451,"vw":48.700794},{"c":48.705,"h":48.705,"l":48.705,"n":12,"o":48.705,"t":"2026-10-19T16:05:00Z","v":1439,"vw":48.705},{"c":48.7025,"h":48.705,"l":48.7025,"n":7,"o":48.705,"t":"2026-10-19T16:10:00Z","v":1727,"vw":48.704345},{"c":48.705,"h":48.705,"l":48.7,"n":12,"o":48.705,"t":"2026-10-19T16:15:00Z","v":1777,"vw":48.703483},{"c":48.705,"h":48.705,"l":48.7,"n":15,"o":48.705,"t":"2026-10-19T16:20:00Z","v":1669,"vw":48.703274},{"c":48.7,"h":48.705,"l":48.7,"n":14,"o":48.705,"t":"2026-10-19T16:25:00Z","v":3785,"vw":48.701165},{"c":48.705,"h":48.705,"l":48.7,"n":9,"o":48.7,"t":"2026-10-19T16:30:00Z","v":967,"vw":48.702486},{"c":48.695,"h":48.705,"l":48.695,"n":64,"o":48.7001,"t":"2026-10-19T16:35:00Z","v":14812,"vw":48.700849},{"c":48.7,"h":48.7,"l":48.7,"n":4,"o":48.7,"t":"2026-10-19T16:40:00Z","v":1300,"vw":48.7},{"c":48.7,"h":48.7,"l":48.69,"n":17,"o":48.695,"t":"2026-10-19T16:45:00Z","v":8791,"vw":48.697195},{"c":48.695,"h":48.695,"l":48.695,"n":7,"o":48.695,"t":"2026-10-19T16:50:00Z","v":639,"vw":48.695},{"c":48.695,"h":48.7,"l":48.695,"n":21,"o":48.7,"t":"2026-10-19T16:55:00Z","v":5012,"vw":48.697834},{"c":48.695,"h":48.695,"l":48.695,"n":5,"o":48.695,"t":"2026-10-19T17:00:00Z","v":1720,"vw":48.695},{"c":48.695,"h":48.695,"l":48.6929,"n":15,"o":48.695,"t":"2026-10-19T17:05:00Z","v":4526,"vw":48.694401},{"c":48.6933,"h":48.695,"l":48.6933,"n":23,"o":48.695,"t":"2026-10-19T17:10:00Z","v":2959,"vw":48.694335},{"c":48.695,"h":48.7,"l":48.695,"n":11,"o":48.7,"t":"2026-10-19T17:15:00Z","v":1336,"vw":48.695417},{"c":48.695,"h":48.695,"l":48.695,"n":6,"o":48.695,"t":"2026-10-19T17:20:00Z","v":2387,"vw":48.695},{"c":48.695,"h":48.7,"l":48.695,"n":31,"o":48.695,"t":"2026-10-19T17:25:00Z","v":1943,"vw":48.696621},{"c":48.695,"h":48.695,"l":48.6913,"n":7,"o":48.695,"t":"2026-10-19T17:30:00Z","v":2224,"vw":48.692635},{"c":48.7,"h":48.7,"l":48.695,"n":5,"o":48.695,"t":"2026-10-19T17:35:00Z","v":917,"vw":48.698909},{"c":48.695,"h":48.7,"l":48.6913,"n":11,"o":48.7,"t":"2026-10-19T17:40:00Z","v":1463,"vw":48.695277},{"c":48.6997,"h":48.7,"l":48.695,"n":5,"o":48.7,"t":"2026-10-19T17:45:00Z","v":634,"vw":48.697683},{"c":48.6939,"h":48.7,"l":48.6939,"n":11,"o":48.695,"t":"2026-10-19T17:50:00Z","v":8300,"vw":48.698469},{"c":48.695,"h":48.695,"l":48.69,"n":9,"o":48.695,"t":"2026-10-19T17:55:00Z","v":2434,"vw":48.694784},{"c":48.695,"h":48.695,"l":48.695,"n":9,"o":48.695,"t":"2026-10-19T18:00:00Z","v":1211,"vw":48.695},{"c":48.695,"h":48.695,"l":48.695,"n":14,"o":48.695,"t":"2026-10-19T18:05:00Z","v":2604,"vw":48.695},{"c":48.6935,"h":48.7,"l":48.6935,"n":17,"o":48.695,"t":"2026-10-19T18:10:00Z","v":9330,"vw":48.696499},{"c":48.695,"h":48.7,"l":48.695,"n":12,"o":48.695,"t":"2026-10-19T18:15:00Z","v":1352,"vw":48.695457},{"c":48.695,"h":48.695,"l":48.695,"n":6,"o":48.695,"t":"2026-10-19T18:20:00Z","v":1056,"vw":48.695},{"c":48.695,"h":48.695,"l":48.69,"n":6,"o":48.69,"t":"2026-10-19T18:25:00Z","v":559,"vw":48.691979},{"c":48.695,"h":48.695,"l":48.695,"n":3,"o":48.695,"t":"2026-10-19T18:30:00Z","v":256,"vw":48.695},{"c":48.695,"h":48.695,"l":48.695,"n":7,"o":48.695,"t":"2026-10-19T18:35:00Z","v":1963,"vw":48.695},{"c":48.695,"h":48.695,"l":48.695,"n":1,"o":48.695,"t":"2026-10-19T18:40:00Z","v":173,"vw":48.695},{"c":48.695,"h":48.7,"l":48.6935,"n":15,"o":48.695,"t":"2026-10-19T18:45:00Z","v":3628,"vw":48.695088},{"c":48.695,"h":48.7,"l":48.695,"n":11,"o":48.695,"t":"2026-10-19T18:50:00Z","v":4643,"vw":48.698294},{"c":48.695,"h":48.695,"l":48.69,"n":14,"o":48.69,"t":"2026-10-19T18:55:00Z","v":2274,"vw":48.694469},{"c":48.6997,"h":48.6997,"l":48.695,"n":8,"o":48.695,"t":"2026-10-19T19:00:00Z","v":8963,"vw":48.695133},{"c":48.69,"h":48.695,"l":48.69,"n":18,"o":48.69,"t":"2026-10-19T19:05:00Z","v":9654,"vw":48.692128},{"c":48.695,"h":48.695,"l":48.69,"n":13,"o":48.695,"t":"2026-10-19T19:10:00Z","v":1574,"vw":48.69425},{"c":48.69,"h":48.6999,"l":48.69,"n":20,"o":48.69,"t":"2026-10-19T19:15:00Z","v":5242,"vw":48.693544},{"c":48.695,"h":48.7,"l":48.69,"n":19,"o":48.695,"t":"2026-10-19T19:20:00Z","v":10864,"vw":48.696941},{"c":48.695,"h":48.695,"l":48.69,"n":23,"o":48.695,"t":"2026-10-19T19:25:00Z","v":7270,"vw":48.69444},{"c":48.69,"h":48.695,"l":48.69,"n":20,"o":48.695,"t":"2026-10-19T19:30:00Z","v":3945,"vw":48.691554},{"c":48.69,"h":48.7,"l":48.69,"n":26,"o":48.695,"t":"2026-10-19T19:35:00Z","v":13709,"vw":48.697433},{"c":48.69,"h":48.7,"l":48.69,"n":25,"o":48.69,"t":"2026-10-19T19:40:00Z","v":9924,"vw":48.693505},{"c":48.695,"h":48.7,"l":48.69,"n":45,"o":48.695,"t":"2026-10-19T19:45:00Z","v":84444,"vw":48.697711},{"c":48.695,"h":48.695,"l":48.6925,"n":17,"o":48.695,"t":"2026-10-19T19:50:00Z","v":3896,"vw":48.693508},{"c":48.695,"h":48.7,"l":48.6901,"n":64,"o":48.695,"t":"2026-10-19T19:55:00Z","v":48629,"vw":48.699761},{"c":48.68,"h":48.68,"l":48.68,"n":6,"o":48.68,"t":"2026-10-19T20:00:00Z","v":1484,"vw":48.68},{"c":48.6,"h":48.6,"l":48.6,"n":1,"o":48.6,"t":"2026-10-19T21:10:00Z","v":100,"vw":48.6},{"c":48.55,"h":48.7,"l":48.55,"n":2,"o":48.7,"t":"2026-10-19T21:25:00Z","v":400,"vw":48.625},{"c":48.55,"h":48.7,"l":48.55,"n":2,"o":48.7,"t":"2026-10-19T21:35:00Z","v":400,"vw":48.625},{"c":48.55,"h":48.55,"l":48.55,"n":1,"o":48.55,"t":"2026-10-19T21:40:00Z","v":100,"vw":48.55},{"c":48.64,"h":48.7,"l":48.64,"n":13,"o":48.7,"t":"2026-10-19T22:05:00Z","v":570,"vw":48.67},{"c":48.6827,"h":48.7,"l":48.68,"n":26,"o":48.7,"t":"2026-10-20T13:30:00Z","v":11108,"vw":48.697677},{"c":48.685,"h":48.6859,"l":48.685,"n":4,"o":48.685,"t":"2026-10-20T13:35:00Z","v":1704,"vw":48.685213},{"c":48.685,"h":48.6899,"l":48.685,"n":3,"o":48.6899,"t":"2026-10-20T13:40:00Z","v":1603,"vw":48.686759},{"c":48.6899,"h":48.6899,"l":48.6899,"n":1,"o":48.6899,"t":"2026-10-20T13:45:00Z","v":450,"vw":48.6899},{"c":48.6859,"h":48.69,"l":48.6859,"n":11,"o":48.69,"t":"2026-10-20T13:50:00Z","v":2292,"vw":48.689783},{"c":48.69,"h":48.69,"l":48.6833,"n":8,"o":48.6833,"t":"2026-10-20T13:55:00Z","v":1669,"vw":48.684953},{"c":48.685,"h":48.685,"l":48.685,"n":3,"o":48.685,"t":"2026-10-20T14:00:00Z","v":1001,"vw":48.685},{"c":48.685,"h":48.685,"l":48.685,"n":5,"o":48.685,"t":"2026-10-20T14:05:00Z","v":405,"vw":48.685},{"c":48.6801,"h":48.69,"l":48.68,"n":18,"o":48.69,"t":"2026-10-20T14:10:00Z","v":5607,"vw":48.684606},{"c":48.69,"h":48.69,"l":48.685,"n":25,"o":48.685,"t":"2026-10-20T14:15:00Z","v":5330,"vw":48.689687},{"c":48.69,"h":48.69,"l":48.6839,"n":24,"o":48.6839,"t":"2026-10-20T14:20:00Z","v":1631,"vw":48.688567},{"c":48.6959,"h":48.7,"l":48.69,"n":31,"o":48.7,"t":"2026-10-20T14:25:00Z","v":4519,"vw":48.693555},{"c":48.6959,"h":48.7,"l":48.695,"n":6,"o":48.695,"t":"2026-10-20T14:30:00Z","v":2287,"vw":48.696809},{"c":48.695,"h":48.695,"l":48.695,"n":8,"o":48.695,"t":"2026-10-20T14:35:00Z","v":621,"vw":48.695},{"c":48.6933,"h":48.7,"l":48.6924,"n":14,"o":48.6935,"t":"2026-10-20T14:40:00Z","v":7492,"vw":48.694178},{"c":48.695,"h":48.695,"l":48.695,"n":5,"o":48.695,"t":"2026-10-20T14:45:00Z","v":657,"vw":48.695},{"c":48.695,"h":48.7,"l":48.6901,"n":17,"o":48.695,"t":"2026-10-20T14:50:00Z","v":6574,"vw":48.694544},{"c":48.7,"h":48.7,"l":48.69,"n":14,"o":48.6998,"t":"2026-10-20T14:55:00Z","v":7561,"vw":48.692606},{"c":48.695,"h":48.695,"l":48.695,"n":48,"o":48.695,"t":"2026-10-20T15:00:00Z","v":4396,"vw":48.695},{"c":48.695,"h":48.7,"l":48.6903,"n":14,"o":48.695,"t":"2026-10-20T15:05:00Z","v":2453,"vw":48.69709},{"c":48.694,"h":48.695,"l":48.694,"n":51,"o":48.695,"t":"2026-10-20T15:10:00Z","v":8671,"vw":48.694986},{"c":48.695,"h":48.695,"l":48.695,"n":17,"o":48.695,"t":"2026-10-20T15:15:00Z","v":6631,"vw":48.695},{"c":48.695,"h":48.7,"l":48.69,"n":34,"o":48.695,"t":"2026-10-20T15:20:00Z","v":17775,"vw":48.694708},{"c":48.695,"h":48.695,"l":48.69,"n":39,"o":48.695,"t":"2026-10-20T15:25:00Z","v":8214,"vw":48.693025},{"c":48.695,"h":48.7,"l":48.6939,"n":17,"o":48.6939,"t":"2026-10-20T15:30:00Z","v":7151,"vw":48.695251},{"c":48.69,"h":48.695,"l":48.69,"n":77,"o":48.69,"t":"2026-10-20T15:35:00Z","v":34630,"vw":48.694432},{"c":48.695,"h":48.6999,"l":48.6901,"n":57,"o":48.6959,"t":"2026-10-20T15:40:00Z","v":56452,"vw":48.696735},{"c":48.6939,"h":48.6966,"l":48.6939,"n":40,"o":48.695,"t":"2026-10-20T15:45:00Z","v":7381,"vw":48.695109},{"c":48.695,"h":48.6999,"l":48.694,"n":41,"o":48.695,"t":"2026-10-20T15:50:00Z","v":17283,"vw":48.69734},{"c":48.69,"h":48.695,"l":48.69,"n":13,"o":48.695,"t":"2026-10-20T15:55:00Z","v":1647,"vw":48.6919},{"c":48.69,"h":48.7,"l":48.69,"n":34,"o":48.69,"t":"2026-10-20T16:00:00Z","v":6823,"vw":48.695339},{"c":48.69,"h":48.6957,"l":48.69,"n":25,"o":48.69,"t":"2026-10-20T16:05:00Z","v":2614,"vw":48.69133},{"c":48.69,"h":48.6966,"l":48.69,"n":24,"o":48.69,"t":"2026-10-20T16:10:00Z","v":3273,"vw":48.6928},{"c":48.69,"h":48.695,"l":48.69,"n":17,"o":48.69,"t":"2026-10-20T16:15:00Z","v":1297,"vw":48.690516},{"c":48.69,"h":48.69,"l":48.69,"n":11,"o":48.69,"t":"2026-10-20T16:20:00Z","v":904,"vw":48.69},{"c":48.69,"h":48.695,"l":48.69,"n":15,"o":48.69,"t":"2026-10-20T16:25:00Z","v":1961,"vw":48.693151},{"c":48.69,"h":48.695,"l":48.69,"n":11,"o":48.69,"t":"2026-10-20T16:30:00Z","v":1911,"vw":48.692303},{"c":48.69,"h":48.7,"l":48.69,"n":17,"o":48.69,"t":"2026-10-20T16:35:00Z","v":19799,"vw":48.697042},{"c":48.69,"h":48.7,"l":48.69,"n":42,"o":48.69,"t":"2026-10-20T16:40:00Z","v":33603,"vw":48.697218},{"c":48.69,"h":48.6966,"l":48.69,"n":27,"o":48.6901,"t":"2026-10-20T16:45:00Z","v":5684,"vw":48.691787},{"c":48.69,"h":48.7,"l":48.69,"n":26,"o":48.69,"t":"2026-10-20T16:50:00Z","v":48733,"vw":48.696724},{"c":48.685,"h":48.6961,"l":48.68,"n":62,"o":48.69,"t":"2026-10-20T16:55:00Z","v":35601,"vw":48.686858},{"c":48.685,"h":48.685,"l":48.68,"n":26,"o":48.685,"t":"2026-10-20T17:00:00Z","v":4402,"vw":48.683764},{"c":48.685,"h":48.685,"l":48.685,"n":1,"o":48.685,"t":"2026-10-20T17:05:00Z","v":221,"vw":48.685},{"c":48.685,"h":48.685,"l":48.685,"n":6,"o":48.685,"t":"2026-10-20T17:10:00Z","v":750,"vw":48.685},{"c":48.6841,"h":48.6841,"l":48.6841,"n":2,"o":48.6841,"t":"2026-10-20T17:15:00Z","v":584,"vw":48.6841},{"c":48.685,"h":48.685,"l":48.6801,"n":4,"o":48.6801,"t":"2026-10-20T17:20:00Z","v":385,"vw":48.682658},{"c":48.6839,"h":48.685,"l":48.6839,"n":6,"o":48.685,"t":"2026-10-20T17:25:00Z","v":1490,"vw":48.684382},{"c":48.685,"h":48.69,"l":48.6839,"n":8,"o":48.6839,"t":"2026-10-20T17:30:00Z","v":999,"vw":48.68728},{"c":48.685,"h":48.685,"l":48.685,"n":17,"o":48.685,"t":"2026-10-20T17:35:00Z","v":3005,"vw":48.685},{"c":48.685,"h":48.685,"l":48.685,"n":14,"o":48.685,"t":"2026-10-20T17:40:00Z","v":1898,"vw":48.685},{"c":48.685,"h":48.685,"l":48.685,"n":4,"o":48.685,"t":"2026-10-20T17:45:00Z","v":1290,"vw":48.685},{"c":48.685,"h":48.69,"l":48.685,"n":29,"o":48.685,"t":"2026-10-20T17:50:00Z","v":4009,"vw":48.685131},{"c":48.685,"h":48.685,"l":48.685,"n":3,"o":48.685,"t":"2026-10-20T17:55:00Z","v":400,"vw":48.685},{"c":48.685,"h":48.685,"l":48.685,"n":2,"o":48.685,"t":"2026-10-20T18:00:00Z","v":153,"vw":48.685},{"c":48.685,"h":48.685,"l":48.685,"n":1,"o":48.685,"t":"2026-10-20T18:05:00Z","v":100,"vw":48.685},{"c":48.6833,"h":48.69,"l":48.6833,"n":35,"o":48.685,"t":"2026-10-20T18:10:00Z","v":9862,"vw":48.684892},{"c":48.685,"h":48.69,"l":48.685,"n":11,"o":48.685,"t":"2026-10-20T18:15:00Z","v":7907,"vw":48.686624},{"c":48.685,"h":48.69,"l":48.6835,"n":18,"o":48.685,"t":"2026-10-20T18:20:00Z","v":6022,"vw":48.684956},{"c":48.685,"h":48.6887,"l":48.6838,"n":18,"o":48.685,"t":"2026-10-20T18:25:00Z","v":4068,"vw":48.685119},{"c":48.685,"h":48.685,"l":48.685,"n":8,"o":48.685,"t":"2026-10-20T18:30:00Z","v":1522,"vw":48.685},{"c":48.685,"h":48.685,"l":48.6841,"n":7,"o":48.6841,"t":"2026-10-20T18:35:00Z","v":1211,"vw":48.684818},{"c":48.685,"h":48.69,"l":48.685,"n":13,"o":48.685,"t":"2026-10-20T18:40:00Z","v":2081,"vw":48.686175},{"c":48.685,"h":48.685,"l":48.685,"n":6,"o":48.685,"t":"2026-10-20T18:45:00Z","v":1890,"vw":48.685},{"c":48.685,"h":48.685,"l":48.685,"n":25,"o":48.685,"t":"2026-10-20T18:50:00Z","v":4754,"vw":48.685},{"c":48.685,"h":48.69,"l":48.685,"n":11,"o":48.685,"t":"2026-10-20T18:55:00Z","v":2087,"vw":48.688409},{"c":48.685,"h":48.6897,"l":48.6813,"n":13,"o":48.6813,"t":"2026-10-20T19:00:00Z","v":8955,"vw":48.687795},{"c":48.685,"h":48.685,"l":48.685,"n":8,"o":48.685,"t":"2026-10-20T19:05:00Z","v":1331,"vw":48.685},{"c":48.695,"h":48.7,"l":48.685,"n":199,"o":48.685,"t":"2026-10-20T19:10:00Z","v":112592,"vw":48.695671},{"c":48.7,"h":48.7,"l":48.69,"n":46,"o":48.6922,"t":"2026-10-20T19:15:00Z","v":14123,"vw":48.693347},{"c":48.6966,"h":48.7,"l":48.695,"n":48,"o":48.695,"t":"2026-10-20T19:20:00Z","v":37457,"vw":48.698955},{"c":48.695,"h":48.6967,"l":48.695,"n":9,"o":48.695,"t":"2026-10-20T19:25:00Z","v":3922,"vw":48.695601},{"c":48.695,"h":48.7,"l":48.695,"n":7,"o":48.695,"t":"2026-10-20T19:30:00Z","v":2885,"vw":48.69564},{"c":48.695,"h":48.6966,"l":48.6939,"n":11,"o":48.6966,"t":"2026-10-20T19:35:00Z","v":2536,"vw":48.695476},{"c":48.6997,"h":48.7,"l":48.695,"n":39,"o":48.695,"t":"2026-10-20T19:40:00Z","v":37011,"vw":48.699188},{"c":48.7,"h":48.7,"l":48.6933,"n":27,"o":48.695,"t":"2026-10-20T19:45:00Z","v":12232,"vw":48.697294},{"c":48.6999,"h":48.7,"l":48.6901,"n":45,"o":48.695,"t":"2026-10-20T19:50:00Z","v":17369,"vw":48.695899},{"c":48.7,"h":48.7,"l":48.695,"n":106,"o":48.7,"t":"2026-10-20T19:55:00Z","v":37245,"vw":48.699872},{"c":48.69,"h":48.69,"l":48.69,"n":5,"o":48.69,"t":"2026-10-20T20:00:00Z","v":156,"vw":48.69},{"c":48.705,"h":48.71,"l":48.69,"n":11,"o":48.69,"t":"2026-10-21T13:30:00Z","v":2439,"vw":48.694298},{"c":48.7075,"h":48.7075,"l":48.7075,"n":6,"o":48.7075,"t":"2026-10-21T13:35:00Z","v":312,"vw":48.7075},{"c":48.705,"h":48.705,"l":48.705,"n":2,"o":48.705,"t":"2026-10-21T13:40:00Z","v":721,"vw":48.705},{"c":48.7023,"h":48.71,"l":48.7023,"n":8,"o":48.71,"t":"2026-10-21T13:45:00Z","v":6746,"vw":48.702953},{"c":48.71,"h":48.71,"l":48.705,"n":19,"o":48.7075,"t":"2026-10-21T13:50:00Z","v":3243,"vw":48.70791},{"c":48.705,"h":48.71,"l":48.705,"n":14,"o":48.705,"t":"2026-10-21T13:55:00Z","v":1783,"vw":48.705747},{"c":48.705,"h":48.705,"l":48.7,"n":23,"o":48.7001,"t":"2026-10-21T14:05:00Z","v":3026,"vw":48.701867},{"c":48.705,"h":48.705,"l":48.705,"n":10,"o":48.705,"t":"2026-10-21T14:10:00Z","v":868,"vw":48.705},{"c":48.7,"h":48.71,"l":48.7,"n":8,"o":48.7062,"t":"2026-10-21T14:15:00Z","v":16949,"vw":48.705521},{"c":48.705,"h":48.705,"l":48.705,"n":14,"o":48.705,"t":"2026-10-21T14:20:00Z","v":1283,"vw":48.705},{"c":48.705,"h":48.705,"l":48.7,"n":29,"o":48.705,"t":"2026-10-21T14:25:00Z","v":4064,"vw":48.703386},{"c":48.705,"h":48.705,"l":48.705,"n":21,"o":48.705,"t":"2026-10-21T14:30:00Z","v":721,"vw":48.705},{"c":48.71,"h":48.71,"l":48.705,"n":16,"o":48.7075,"t":"2026-10-21T14:35:00Z","v":2878,"vw":48.707823},{"c":48.705,"h":48.7075,"l":48.705,"n":20,"o":48.705,"t":"2026-10-21T14:40:00Z","v":3036,"vw":48.705114},{"c":48.705,"h":48.71,"l":48.7038,"n":18,"o":48.705,"t":"2026-10-21T14:45:00Z","v":2965,"vw":48.705653},{"c":48.705,"h":48.71,"l":48.7002,"n":17,"o":48.705,"t":"2026-10-21T14:50:00Z","v":3156,"vw":48.704884},{"c":48.705,"h":48.71,"l":48.705,"n":16,"o":48.705,"t":"2026-10-21T14:55:00Z","v":33395,"vw":48.709551},{"c":48.7034,"h":48.71,"l":48.7034,"n":8,"o":48.705,"t":"2026-10-21T15:00:00Z","v":3637,"vw":48.706765},{"c":48.705,"h":48.705,"l":48.705,"n":18,"o":48.705,"t":"2026-10-21T15:05:00Z","v":3528,"vw":48.705},{"c":48.705,"h":48.7062,"l":48.705,"n":22,"o":48.705,"t":"2026-10-21T15:10:00Z","v":3144,"vw":48.705121},{"c":48.705,"h":48.71,"l":48.7001,"n":18,"o":48.705,"t":"2026-10-21T15:15:00Z","v":1686,"vw":48.70587},{"c":48.705,"h":48.71,"l":48.7,"n":15,"o":48.705,"t":"2026-10-21T15:20:00Z","v":6810,"vw":48.704515},{"c":48.705,"h":48.71,"l":48.704,"n":18,"o":48.704,"t":"2026-10-21T15:25:00Z","v":3944,"vw":48.705912},{"c":48.705,"h":48.709,"l":48.7,"n":38,"o":48.705,"t":"2026-10-21T15:30:00Z","v":6899,"vw":48.7073},{"c":48.705,"h":48.705,"l":48.7,"n":23,"o":48.705,"t":"2026-10-21T15:35:00Z","v":9678,"vw":48.704947},{"c":48.705,"h":48.7099,"l":48.7019,"n":18,"o":48.705,"t":"2026-10-21T15:40:00Z","v":6840,"vw":48.703773},{"c":48.7001,"h":48.71,"l":48.7001,"n":17,"o":48.705,"t":"2026-10-21T15:45:00Z","v":2991,"vw":48.705057},{"c":48.7099,"h":48.7099,"l":48.7004,"n":5,"o":48.704,"t":"2026-10-21T15:50:00Z","v":1126,"vw":48.70715},{"c":48.7059,"h":48.71,"l":48.705,"n":57,"o":48.705,"t":"2026-10-21T15:55:00Z","v":6496,"vw":48.705434},{"c":48.705,"h":48.7078,"l":48.705,"n":4,"o":48.705,"t":"2026-10-21T16:00:00Z","v":4630,"vw":48.707074},{"c":48.7032,"h":48.71,"l":48.7032,"n":10,"o":48.705,"t":"2026-10-21T16:05:00Z","v":2900,"vw":48.7058},{"c":48.705,"h":48.71,"l":48.704,"n":27,"o":48.705,"t":"2026-10-21T16:10:00Z","v":9326,"vw":48.706057},{"c":48.705,"h":48.71,"l":48.7001,"n":13,"o":48.7001,"t":"2026-10-21T16:15:00Z","v":2486,"vw":48.706428},{"c":48.7038,"h":48.7062,"l":48.7003,"n":14,"o":48.7062,"t":"2026-10-21T16:20:00Z","v":3739,"vw":48.704546},{"c":48.705,"h":48.71,"l":48.704,"n":23,"o":48.705,"t":"2026-10-21T16:25:00Z","v":2393,"vw":48.705251},{"c":48.705,"h":48.71,"l":48.705,"n":19,"o":48.705,"t":"2026-10-21T16:30:00Z","v":3116,"vw":48.707159},{"c":48.705,"h":48.71,"l":48.705,"n":13,"o":48.705,"t":"2026-10-21T16:35:00Z","v":2852,"vw":48.707778},{"c":48.705,"h":48.7066,"l":48.705,"n":22,"o":48.705,"t":"2026-10-21T16:40:00Z","v":4993,"vw":48.705538},{"c":48.71,"h":48.71,"l":48.7,"n":17,"o":48.705,"t":"2026-10-21T16:45:00Z","v":10192,"vw":48.705141},{"c":48.705,"h":48.705,"l":48.704,"n":9,"o":48.705,"t":"2026-10-21T16:50:00Z","v":1493,"vw":48.704889},{"c":48.705,"h":48.705,"l":48.704,"n":7,"o":48.704,"t":"2026-10-21T16:55:00Z","v":664,"vw":48.704822},{"c":48.705,"h":48.7067,"l":48.7001,"n":14,"o":48.705,"t":"2026-10-21T17:00:00Z","v":10333,"vw":48.706081},{"c":48.705,"h":48.71,"l":48.705,"n":8,"o":48.705,"t":"2026-10-21T17:05:00Z","v":3401,"vw":48.709264},{"c":48.7099,"h":48.7099,"l":48.7038,"n":18,"o":48.705,"t":"2026-10-21T17:10:00Z","v":3855,"vw":48.705032},{"c":48.705,"h":48.71,"l":48.705,"n":11,"o":48.705,"t":"2026-10-21T17:15:00Z","v":5673,"vw":48.707801},{"c":48.705,"h":48.71,"l":48.705,"n":13,"o":48.705,"t":"2026-10-21T17:20:00Z","v":1690,"vw":48.707895},{"c":48.705,"h":48.705,"l":48.7001,"n":15,"o":48.705,"t":"2026-10-21T17:25:00Z","v":2200,"vw":48.70465},{"c":48.705,"h":48.705,"l":48.7038,"n":19,"o":48.705,"t":"2026-10-21T17:30:00Z","v":2908,"vw":48.704895},{"c":48.705,"h":48.705,"l":48.705,"n":7,"o":48.705,"t":"2026-10-21T17:35:00Z","v":457,"vw":48.705},{"c":48.705,"h":48.7098,"l":48.705,"n":11,"o":48.705,"t":"2026-10-21T17:40:00Z","v":1993,"vw":48.705403},{"c":48.705,"h":48.71,"l":48.705,"n":21,"o":48.705,"t":"2026-10-21T17:45:00Z","v":2254,"vw":48.705706},{"c":48.705,"h":48.71,"l":48.7038,"n":24,"o":48.705,"t":"2026-10-21T17:50:00Z","v":7967,"vw":48.70584},{"c":48.704,"h":48.7098,"l":48.704,"n":4,"o":48.7098,"t":"2026-10-21T17:55:00Z","v":684,"vw":48.708525},{"c":48.7001,"h":48.705,"l":48.7001,"n":7,"o":48.705,"t":"2026-10-21T18:00:00Z","v":782,"vw":48.7029},{"c":48.705,"h":48.71,"l":48.705,"n":12,"o":48.705,"t":"2026-10-21T18:05:00Z","v":4769,"vw":48.709233},{"c":48.705,"h":48.705,"l":48.705,"n":9,"o":48.705,"t":"2026-10-21T18:10:00Z","v":1538,"vw":48.705},{"c":48.705,"h":48.705,"l":48.7,"n":15,"o":48.705,"t":"2026-10-21T18:15:00Z","v":2385,"vw":48.702904},{"c":48.705,"h":48.705,"l":48.7038,"n":21,"o":48.705,"t":"2026-10-21T18:20:00Z","v":3324,"vw":48.704869},{"c":48.7099,"h":48.7099,"l":48.7013,"n":9,"o":48.7097,"t":"2026-10-21T18:25:00Z","v":3845,"vw":48.708643},{"c":48.705,"h":48.71,"l":48.705,"n":22,"o":48.705,"t":"2026-10-21T18:30:00Z","v":8944,"vw":48.707276},{"c":48.705,"h":48.705,"l":48.705,"n":14,"o":48.705,"t":"2026-10-21T18:35:00Z","v":6074,"vw":48.705},{"c":48.705,"h":48.71,"l":48.705,"n":20,"o":48.705,"t":"2026-10-21T18:40:00Z","v":7615,"vw":48.705241},{"c":48.705,"h":48.7059,"l":48.7,"n":74,"o":48.705,"t":"2026-10-21T18:45:00Z","v":7426,"vw":48.704791},{"c":48.705,"h":48.705,"l":48.7021,"n":10,"o":48.705,"t":"2026-10-21T18:50:00Z","v":1823,"vw":48.703692},{"c":48.7,"h":48.71,"l":48.7,"n":121,"o":48.7,"t":"2026-10-21T18:55:00Z","v":27248,"vw":48.700454},{"c":48.705,"h":48.7062,"l":48.7025,"n":15,"o":48.7025,"t":"2026-10-21T19:00:00Z","v":1358,"vw":48.704882},{"c":48.705,"h":48.705,"l":48.7019,"n":2,"o":48.7019,"t":"2026-10-21T19:05:00Z","v":1177,"vw":48.702493},{"c":48.69,"h":48.7001,"l":48.69,"n":37,"o":48.7001,"t":"2026-10-21T19:10:00Z","v":9249,"vw":48.698142},{"c":48.69,"h":48.7,"l":48.69,"n":47,"o":48.695,"t":"2026-10-21T19:15:00Z","v":13168,"vw":48.69351},{"c":48.695,"h":48.7,"l":48.69,"n":35,"o":48.695,"t":"2026-10-21T19:20:00Z","v":11381,"vw":48.697154},{"c":48.7,"h":48.7,"l":48.7,"n":9,"o":48.7,"t":"2026-10-21T19:25:00Z","v":1086,"vw":48.7},{"c":48.695,"h":48.7,"l":48.69,"n":14,"o":48.7,"t":"2026-10-21T19:30:00Z","v":7748,"vw":48.693093},{"c":48.7,"h":48.7,"l":48.695,"n":15,"o":48.6998,"t":"2026-10-21T19:35:00Z","v":4821,"vw":48.69814},{"c":48.695,"h":48.6999,"l":48.695,"n":12,"o":48.6999,"t":"2026-10-21T19:40:00Z","v":1251,"vw":48.697075},{"c":48.695,"h":48.7,"l":48.6939,"n":14,"o":48.6939,"t":"2026-10-21T19:45:00Z","v":4194,"vw":48.695543},{"c":48.7,"h":48.7,"l":48.6913,"n":55,"o":48.695,"t":"2026-10-21T19:50:00Z","v":9514,"vw":48.694793},{"c":48.7,"h":48.7,"l":48.6944,"n":95,"o":48.7,"t":"2026-10-21T19:55:00Z","v":22538,"vw":48.697279},{"c":48.69,"h":48.69,"l":48.69,"n":3,"o":48.69,"t":"2026-10-21T20:00:00Z","v":776,"vw":48.69},{"c":48.77,"h":48.95,"l":48.7699,"n":14,"o":48.95,"t":"2026-10-21T22:30:00Z","v":4090,"vw":48.84058},{"c":48.77,"h":48.7716,"l":48.77,"n":6,"o":48.7716,"t":"2026-10-21T22:35:00Z","v":1640,"vw":48.7708},{"c":48.71,"h":48.71,"l":48.71,"n":3,"o":48.71,"t":"2026-10-22T13:30:00Z","v":1578,"vw":48.71},{"c":48.715,"h":48.72,"l":48.715,"n":6,"o":48.72,"t":"2026-10-22T13:35:00Z","v":1123,"vw":48.717112},{"c":48.72,"h":48.72,"l":48.72,"n":4,"o":48.72,"t":"2026-10-22T13:40:00Z","v":831,"vw":48.72},{"c":48.725,"h":48.725,"l":48.72,"n":15,"o":48.72,"t":"2026-10-22T13:45:00Z","v":2937,"vw":48.723375},{"c":48.725,"h":48.7259,"l":48.72,"n":13,"o":48.725,"t":"2026-10-22T13:50:00Z","v":2696,"vw":48.723046},{"c":48.725,"h":48.725,"l":48.725,"n":9,"o":48.725,"t":"2026-10-22T13:55:00Z","v":1169,"vw":48.725},{"c":48.725,"h":48.7299,"l":48.7201,"n":23,"o":48.725,"t":"2026-10-22T14:00:00Z","v":6986,"vw":48.725561},{"c":48.725,"h":48.73,"l":48.725,"n":21,"o":48.725,"t":"2026-10-22T14:05:00Z","v":2602,"vw":48.725215},{"c":48.7226,"h":48.725,"l":48.7226,"n":4,"o":48.725,"t":"2026-10-22T14:10:00Z","v":598,"vw":48.723428},{"c":48.725,"h":48.725,"l":48.725,"n":6,"o":48.725,"t":"2026-10-22T14:15:00Z","v":682,"vw":48.725},{"c":48.725,"h":48.7259,"l":48.72,"n":11,"o":48.725,"t":"2026-10-22T14:20:00Z","v":3892,"vw":48.724858},{"c":48.725,"h":48.725,"l":48.725,"n":8,"o":48.725,"t":"2026-10-22T14:25:00Z","v":2386,"vw":48.725},{"c":48.725,"h":48.725,"l":48.725,"n":16,"o":48.725,"t":"2026-10-22T14:30:00Z","v":904,"vw":48.725},{"c":48.73,"h":48.73,"l":48.7239,"n":10,"o":48.7262,"t":"2026-10-22T14:35:00Z","v":2019,"vw":48.727427},{"c":48.73,"h":48.73,"l":48.725,"n":3,"o":48.725,"t":"2026-10-22T14:40:00Z","v":598,"vw":48.725839},{"c":48.73,"h":48.73,"l":48.725,"n":20,"o":48.725,"t":"2026-10-22T14:45:00Z","v":3483,"vw":48.72814},{"c":48.7298,"h":48.73,"l":48.7241,"n":13,"o":48.7241,"t":"2026-10-22T14:50:00Z","v":4799,"vw":48.728711},{"c":48.73,"h":48.73,"l":48.7261,"n":24,"o":48.7261,"t":"2026-10-22T14:55:00Z","v":4952,"vw":48.72901},{"c":48.73,"h":48.73,"l":48.725,"n":17,"o":48.73,"t":"2026-10-22T15:00:00Z","v":2978,"vw":48.729552},{"c":48.73,"h":48.73,"l":48.7239,"n":23,"o":48.73,"t":"2026-10-22T15:05:00Z","v":3356,"vw":48.727154},{"c":48.7246,"h":48.73,"l":48.7246,"n":23,"o":48.7297,"t":"2026-10-22T15:10:00Z","v":2841,"vw":48.729478},{"c":48.735,"h":48.74,"l":48.73,"n":27,"o":48.73,"t":"2026-10-22T15:15:00Z","v":21559,"vw":48.735613},{"c":48.735,"h":48.7376,"l":48.73,"n":22,"o":48.7367,"t":"2026-10-22T15:20:00Z","v":8843,"vw":48.736333},{"c":48.735,"h":48.7366,"l":48.735,"n":7,"o":48.736,"t":"2026-10-22T15:25:00Z","v":2283,"vw":48.735434},{"c":48.735,"h":48.735,"l":48.73,"n":10,"o":48.735,"t":"2026-10-22T15:30:00Z","v":1353,"vw":48.73427},{"c":48.7359,"h":48.7359,"l":48.7341,"n":5,"o":48.735,"t":"2026-10-22T15:40:00Z","v":1000,"vw":48.734496},{"c":48.735,"h":48.7399,"l":48.7335,"n":15,"o":48.735,"t":"2026-10-22T15:50:00Z","v":2108,"vw":48.734914},{"c":48.7367,"h":48.7367,"l":48.735,"n":9,"o":48.735,"t":"2026-10-22T15:55:00Z","v":2006,"vw":48.736518},{"c":48.735,"h":48.74,"l":48.7301,"n":19,"o":48.735,"t":"2026-10-22T16:00:00Z","v":2272,"vw":48.734951},{"c":48.735,"h":48.735,"l":48.735,"n":6,"o":48.735,"t":"2026-10-22T16:05:00Z","v":620,"vw":48.735},{"c":48.735,"h":48.7399,"l":48.735,"n":16,"o":48.735,"t":"2026-10-22T16:10:00Z","v":4223,"vw":48.738338},{"c":48.73,"h":48.74,"l":48.73,"n":22,"o":48.735,"t":"2026-10-22T16:15:00Z","v":49571,"vw":48.737271},{"c":48.735,"h":48.74,"l":48.735,"n":38,"o":48.735,"t":"2026-10-22T16:20:00Z","v":6799,"vw":48.735191},{"c":48.735,"h":48.74,"l":48.735,"n":14,"o":48.74,"t":"2026-10-22T16:25:00Z","v":4372,"vw":48.737171},{"c":48.74,"h":48.74,"l":48.732,"n":14,"o":48.7335,"t":"2026-10-22T16:30:00Z","v":9864,"vw":48.734502},{"c":48.74,"h":48.74,"l":48.73,"n":28,"o":48.7322,"t":"2026-10-22T16:35:00Z","v":9040,"vw":48.733977},{"c":48.745,"h":48.75,"l":48.7375,"n":45,"o":48.74,"t":"2026-10-22T16:40:00Z","v":6822,"vw":48.741889},{"c":48.7495,"h":48.7495,"l":48.7424,"n":17,"o":48.745,"t":"2026-10-22T16:45:00Z","v":6642,"vw":48.747791},{"c":48.75,"h":48.75,"l":48.745,"n":17,"o":48.745,"t":"2026-10-22T16:50:00Z","v":25714,"vw":48.749668},{"c":48.75,"h":48.75,"l":48.745,"n":15,"o":48.745,"t":"2026-10-22T16:55:00Z","v":4698,"vw":48.747296},{"c":48.745,"h":48.7458,"l":48.745,"n":3,"o":48.7458,"t":"2026-10-22T17:00:00Z","v":353,"vw":48.745544},{"c":48.744,"h":48.745,"l":48.7401,"n":9,"o":48.745,"t":"2026-10-22T17:05:00Z","v":1562,"vw":48.744382},{"c":48.745,"h":48.75,"l":48.745,"n":14,"o":48.745,"t":"2026-10-22T17:10:00Z","v":1423,"vw":48.748654},{"c":48.75,"h":48.75,"l":48.7434,"n":23,"o":48.745,"t":"2026-10-22T17:15:00Z","v":3353,"vw":48.746455},{"c":48.745,"h":48.75,"l":48.74,"n":22,"o":48.7475,"t":"2026-10-22T17:20:00Z","v":5444,"vw":48.743388},{"c":48.75,"h":48.75,"l":48.745,"n":15,"o":48.745,"t":"2026-10-22T17:25:00Z","v":3762,"vw":48.74902},{"c":48.75,"h":48.75,"l":48.7497,"n":9,"o":48.7499,"t":"2026-10-22T17:30:00Z","v":698,"vw":48.749903},{"c":48.75,"h":48.75,"l":48.745,"n":16,"o":48.75,"t":"2026-10-22T17:35:00Z","v":2302,"vw":48.747845},{"c":48.755,"h":48.76,"l":48.7434,"n":26,"o":48.75,"t":"2026-10-22T17:40:00Z","v":4055,"vw":48.750029},{"c":48.755,"h":48.7561,"l":48.755,"n":5,"o":48.7561,"t":"2026-10-22T17:45:00Z","v":702,"vw":48.755158},{"c":48.755,"h":48.755,"l":48.7513,"n":12,"o":48.755,"t":"2026-10-22T17:50:00Z","v":2633,"vw":48.754542},{"c":48.755,"h":48.755,"l":48.755,"n":6,"o":48.755,"t":"2026-10-22T17:55:00Z","v":572,"vw":48.755},{"c":48.755,"h":48.7562,"l":48.755,"n":12,"o":48.755,"t":"2026-10-22T18:00:00Z","v":1288,"vw":48.755204},{"c":48.755,"h":48.755,"l":48.7538,"n":11,"o":48.7538,"t":"2026-10-22T18:05:00Z","v":3648,"vw":48.754626},{"c":48.755,"h":48.7598,"l":48.755,"n":18,"o":48.7598,"t":"2026-10-22T18:10:00Z","v":4720,"vw":48.755477},{"c":48.755,"h":48.7566,"l":48.755,"n":34,"o":48.755,"t":"2026-10-22T18:15:00Z","v":2967,"vw":48.755475},{"c":48.755,"h":48.7598,"l":48.755,"n":21,"o":48.755,"t":"2026-10-22T18:20:00Z","v":3586,"vw":48.75543},{"c":48.755,"h":48.76,"l":48.7535,"n":146,"o":48.755,"t":"2026-10-22T18:25:00Z","v":45328,"vw":48.75499},{"c":48.758,"h":48.758,"l":48.755,"n":21,"o":48.755,"t":"2026-10-22T18:30:00Z","v":9585,"vw":48.75531},{"c":48.75,"h":48.7575,"l":48.75,"n":15,"o":48.755,"t":"2026-10-22T18:35:00Z","v":3531,"vw":48.753918},{"c":48.76,"h":48.76,"l":48.7535,"n":28,"o":48.76,"t":"2026-10-22T18:40:00Z","v":5905,"vw":48.757242},{"c":48.755,"h":48.76,"l":48.755,"n":36,"o":48.76,"t":"2026-10-22T18:45:00Z","v":7668,"vw":48.75528},{"c":48.755,"h":48.755,"l":48.7541,"n":16,"o":48.755,"t":"2026-10-22T18:50:00Z","v":3294,"vw":48.754557},{"c":48.755,"h":48.7576,"l":48.7541,"n":22,"o":48.755,"t":"2026-10-22T18:55:00Z","v":3671,"vw":48.755456},{"c":48.76,"h":48.76,"l":48.7541,"n":44,"o":48.755,"t":"2026-10-22T19:00:00Z","v":6205,"vw":48.756625},{"c":48.755,"h":48.755,"l":48.755,"n":15,"o":48.755,"t":"2026-10-22T19:05:00Z","v":1171,"vw":48.755},{"c":48.755,"h":48.7579,"l":48.755,"n":39,"o":48.7579,"t":"2026-10-22T19:10:00Z","v":11988,"vw":48.755245},{"c":48.755,"h":48.755,"l":48.755,"n":16,"o":48.755,"t":"2026-10-22T19:15:00Z","v":2339,"vw":48.755},{"c":48.755,"h":48.755,"l":48.755,"n":16,"o":48.755,"t":"2026-10-22T19:20:00Z","v":2324,"vw":48.755},{"c":48.755,"h":48.76,"l":48.755,"n":18,"o":48.755,"t":"2026-10-22T19:25:00Z","v":3615,"vw":48.757187},{"c":48.755,"h":48.76,"l":48.755,"n":15,"o":48.755,"t":"2026-10-22T19:30:00Z","v":3015,"vw":48.757928},{"c":48.755,"h":48.76,"l":48.75,"n":24,"o":48.755,"t":"2026-10-22T19:35:00Z","v":6114,"vw":48.753482},{"c":48.755,"h":48.76,"l":48.755,"n":23,"o":48.7562,"t":"2026-10-22T19:40:00Z","v":2325,"vw":48.756076},{"c":48.755,"h":48.7562,"l":48.75,"n":18,"o":48.755,"t":"2026-10-22T19:45:00Z","v":6002,"vw":48.754642},{"c":48.75,"h":48.755,"l":48.75,"n":15,"o":48.755,"t":"2026-10-22T19:50:00Z","v":1046,"vw":48.751201},{"c":48.75,"h":48.76,"l":48.75,"n":80,"o":48.75,"t":"2026-10-22T19:55:00Z","v":8583,"vw":48.752336},{"c":48.74,"h":48.74,"l":48.74,"n":6,"o":48.74,"t":"2026-10-22T20:00:00Z","v":2368,"vw":48.74},{"c":48.73,"h":48.76,"l":48.73,"n":2,"o":48.76,"t":"2026-10-22T22:55:00Z","v":400,"vw":48.745},{"c":48.66,"h":48.66,"l":48.66,"n":1,"o":48.66,"t":"2026-10-22T23:10:00Z","v":200,"vw":48.66},{"c":48.66,"h":48.66,"l":48.66,"n":1,"o":48.66,"t":"2026-10-22T23:30:00Z","v":300,"vw":48.66},{"c":48.73,"h":48.76,"l":48.73,"n":4,"o":48.76,"t":"2026-10-22T23:40:00Z","v":600,"vw":48.745}],"history":[{"c":49.03,"h":49.05,"l":49.02,"n":1650,"o":49.02,"t":"2024-10-21T04:00:00Z","v":553510,"vw":49.033736},{"c":49.06,"h":49.065,"l":49.02,"n":1273,"o":49.02,"t":"2024-10-22T04:00:00Z","v":398547,"vw":49.041654},{"c":49.03,"h":49.05,"l":49.03,"n":743,"o":49.04,"t":"2024-10-23T04:00:00Z","v":202949,"vw":49.040068},{"c":49.05,"h":49.08,"l":49.03,"n":1203,"o":49.03,"t":"2024-10-24T04:00:00Z","v":459347,"vw":49.063297},{"c":49.05,"h":49.07,"l":49.03,"n":1105,"o":49.06,"t":"2024-10-25T04:00:00Z","v":508254,"vw":49.052383},{"c":49.08,"h":49.1,"l":49.06,"n":1354,"o":49.1,"t":"2024-10-28T04:00:00Z","v":337318,"vw":49.072363},{"c":49.1,"h":49.1092,"l":49.0668,"n":831,"o":49.08,"t":"2024-10-29T04:00:00Z","v":256150,"vw":49.086892},{"c":49.06,"h":49.1,"l":49.06,"n":1063,"o":49.07,"t":"2024-10-30T04:00:00Z","v":263050,"vw":49.075907},{"c":49.04,"h":49.08,"l":49.04,"n":882,"o":49.05,"t":"2024-10-31T04:00:00Z","v":374720,"vw":49.067042},{"c":48.87,"h":48.9,"l":48.8432,"n":834,"o":48.9,"t":"2024-11-01T04:00:00Z","v":204882,"vw":48.865131},{"c":48.88,"h":48.9,"l":48.88,"n":906,"o":48.88,"t":"2024-11-04T05:00:00Z","v":321877,"vw":48.885654},{"c":48.89,"h":48.9,"l":48.86,"n":907,"o":48.9,"t":"2024-11-05T05:00:00Z","v":280113,"vw":48.875575},{"c":48.89,"h":48.915,"l":48.8694,"n":1434,"o":48.91,"t":"2024-11-06T05:00:00Z","v":353902,"vw":48.886888},{"c":48.93,"h":48.95,"l":48.9,"n":716,"o":48.9,"t":"2024-11-07T05:00:00Z","v":238127,"vw":48.919042},{"c":48.94,"h":48.9699,"l":48.94,"n":751,"o":48.96,"t":"2024-11-08T05:00:00Z","v":244036,"vw":48.951327},{"c":48.92,"h":48.98,"l":48.91,"n":1004,"o":48.98,"t":"2024-11-11T05:00:00Z","v":388094,"vw":48.924899},{"c":48.9,"h":48.95,"l":48.9,"n":815,"o":48.95,"t":"2024-11-12T05:00:00Z","v":341658,"vw":48.931876},{"c":48.94,"h":48.9799,"l":48.94,"n":539,"o":48.94,"t":"2024-11-13T05:00:00Z","v":246185,"vw":48.945288},{"c":48.94,"h":49,"l":48.94,"n":1010,"o":49,"t":"2024-11-14T05:00:00Z","v":397451,"vw":48.963119},{"c":48.96,"h":48.97,"l":48.92,"n":825,"o":48.93,"t":"2024-11-15T05:00:00Z","v":472543,"vw":48.953023},{"c":48.97,"h":48.9948,"l":48.94,"n":1313,"o":48.94,"t":"2024-11-18T05:00:00Z","v":275401,"vw":48.96849},{"c":48.99,"h":49.02,"l":48.98,"n":809,"o":48.98,"t":"2024-11-19T05:00:00Z","v":259025,"vw":49.001897},{"c":48.98,"h":49.01,"l":48.98,"n":869,"o":49.01,"t":"2024-11-20T05:00:00Z","v":283371,"vw":48.98777},{"c":48.97,"h":49,"l":48.96,"n":1234,"o":48.96,"t":"2024-11-21T05:00:00Z","v":327400,"vw":48.984157},{"c":48.99,"h":49.02,"l":48.98,"n":982,"o":49.02,"t":"2024-11-22T05:00:00Z","v":321191,"vw":48.995432},{"c":49.03,"h":49.0389,"l":49.0099,"n":794,"o":49.02,"t":"2024-11-25T05:00:00Z","v":200848,"vw":49.018708},{"c":49.04,"h":49.09,"l":49.025,"n":1015,"o":49.06,"t":"2024-11-26T05:00:00Z","v":386222,"vw":49.055768},{"c":49.05,"h":49.07,"l":49.04,"n":827,"o":49.07,"t":"2024-11-27T05:00:00Z","v":147420,"vw":49.056954},{"c":49.11,"h":49.11,"l":49.0721,"n":328,"o":49.09,"t":"2024-11-29T05:00:00Z","v":165305,"vw":49.091941},{"c":48.87,"h":48.93,"l":48.86,"n":909,"o":48.93,"t":"2024-12-02T05:00:00Z","v":450368,"vw":48.905083},{"c":48.91,"h":48.96,"l":48.89,"n":707,"o":48.89,"t":"2024-12-03T05:00:00Z","v":226930,"vw":48.926641},{"c":48.95,"h":48.95,"l":48.92,"n":569,"o":48.95,"t":"2024-12-04T05:00:00Z","v":239687,"vw":48.940162},{"c":48.93,"h":48.98,"l":48.92,"n":834,"o":48.95,"t":"2024-12-05T05:00:00Z","v":165185,"vw":48.936729},{"c":48.99,"h":49.02,"l":48.9625,"n":1219,"o":48.98,"t":"2024-12-06T05:00:00Z","v":1266678,"vw":48.997231},{"c":49,"h":49.02,"l":48.98,"n":1437,"o":48.98,"t":"2024-12-09T05:00:00Z","v":265676,"vw":48.996874},{"c":49.02,"h":49.04,"l":48.98,"n":974,"o":48.98,"t":"2024-12-10T05:00:00Z","v":203559,"vw":49.024407},{"c":49.04,"h":49.07,"l":49.04,"n":1130,"o":49.07,"t":"2024-12-11T05:00:00Z","v":589485,"vw":49.056856},{"c":49,"h":49.03,"l":49,"n":929,"o":49.01,"t":"2024-12-12T05:00:00Z","v":369767,"vw":49.013897},{"c":49.03,"h":49.04,"l":49.01,"n":1528,"o":49.02,"t":"2024-12-13T05:00:00Z","v":474265,"vw":49.037392},{"c":49.03,"h":49.05,"l":49.02,"n":952,"o":49.03,"t":"2024-12-16T05:00:00Z","v":171486,"vw":49.02721},{"c":49.04,"h":49.06,"l":49,"n":1493,"o":49,"t":"2024-12-17T05:00:00Z","v":445986,"vw":49.04932},{"c":49.01,"h":49.05,"l":48.99,"n":1674,"o":49.05,"t":"2024-12-18T05:00:00Z","v":449455,"vw":49.030593},{"c":49.05,"h":49.06,"l":49.04,"n":843,"o":49.05,"t":"2024-12-19T05:00:00Z","v":333472,"vw":49.046425},{"c":49.08,"h":49.08,"l":49.06,"n":1206,"o":49.08,"t":"2024-12-20T05:00:00Z","v":392880,"vw":49.074611},{"c":48.83,"h":48.86,"l":48.83,"n":1411,"o":48.86,"t":"2024-12-23T05:00:00Z","v":690072,"vw":48.843493},{"c":48.85,"h":48.855,"l":48.83,"n":403,"o":48.85,"t":"2024-12-24T05:00:00Z","v":132590,"vw":48.83959},{"c":48.83,"h":48.86,"l":48.82,"n":808,"o":48.82,"t":"2024-12-26T05:00:00Z","v":170642,"vw":48.846324},{"c":48.82,"h":48.86,"l":48.79,"n":5163,"o":48.86,"t":"2024-12-27T05:00:00Z","v":1310044,"vw":48.820571},{"c":48.86,"h":48.89,"l":48.8433,"n":1655,"o":48.89,"t":"2024-12-30T05:00:00Z","v":504085,"vw":48.862324},{"c":48.91,"h":48.91,"l":48.89,"n":1111,"o":48.89,"t":"2024-12-31T05:00:00Z","v":305903,"vw":48.900406},{"c":48.92,"h":48.95,"l":48.9,"n":1163,"o":48.9,"t":"2025-01-02T05:00:00Z","v":455973,"vw":48.927502},{"c":48.9,"h":48.921,"l":48.9,"n":900,"o":48.91,"t":"2025-01-03T05:00:00Z","v":368920,"vw":48.905195},{"c":48.9,"h":48.92,"l":48.9,"n":738,"o":48.91,"t":"2025-01-06T05:00:00Z","v":260671,"vw":48.91053},{"c":48.91,"h":48.93,"l":48.88,"n":1348,"o":48.89,"t":"2025-01-07T05:00:00Z","v":876176,"vw":48.900777},{"c":48.91,"h":48.94,"l":48.9,"n":995,"o":48.9,"t":"2025-01-08T05:00:00Z","v":354817,"vw":48.920579},{"c":48.89,"h":48.93,"l":48.89,"n":1217,"o":48.9,"t":"2025-01-10T05:00:00Z","v":351289,"vw":48.901512},{"c":48.91,"h":48.93,"l":48.89,"n":1212,"o":48.89,"t":"2025-01-13T05:00:00Z","v":344442,"vw":48.917556},{"c":48.92,"h":48.93,"l":48.91,"n":773,"o":48.93,"t":"2025-01-14T05:00:00Z","v":248018,"vw":48.921827},{"c":48.95,"h":48.96,"l":48.92,"n":1347,"o":48.93,"t":"2025-01-15T05:00:00Z","v":816868,"vw":48.938428},{"c":48.92,"h":48.95,"l":48.89,"n":1683,"o":48.93,"t":"2025-01-16T05:00:00Z","v":524641,"vw":48.926859},{"c":48.97,"h":48.97,"l":48.94,"n":720,"o":48.96,"t":"2025-01-17T05:00:00Z","v":254675,"vw":48.95465},{"c":48.98,"h":49,"l":48.98,"n":1078,"o":49,"t":"2025-01-21T05:00:00Z","v":534717,"vw":48.986987},{"c":48.98,"h":49,"l":48.97,"n":1482,"o":48.99,"t":"2025-01-22T05:00:00Z","v":586250,"vw":48.979689},{"c":49,"h":49.02,"l":48.995,"n":1124,"o":49,"t":"2025-01-23T05:00:00Z","v":444208,"vw":49.008409},{"c":49.03,"h":49.03,"l":49.01,"n":1893,"o":49.01,"t":"2025-01-24T05:00:00Z","v":357218,"vw":49.023651},{"c":49.05,"h":49.0589,"l":49.04,"n":1327,"o":49.04,"t":"2025-01-27T05:00:00Z","v":295948,"vw":49.048532},{"c":49.04,"h":49.06,"l":49.04,"n":1188,"o":49.06,"t":"2025-01-28T05:00:00Z","v":590941,"vw":49.047721},{"c":49.07,"h":49.09,"l":49.05,"n":865,"o":49.09,"t":"2025-01-29T05:00:00Z","v":280000,"vw":49.064984},{"c":49.07,"h":49.08,"l":49.07,"n":973,"o":49.08,"t":"2025-01-30T05:00:00Z","v":217952,"vw":49.076589},{"c":49.11,"h":49.12,"l":49.1,"n":1250,"o":49.11,"t":"2025-01-31T05:00:00Z","v":269145,"vw":49.114035},{"c":48.98,"h":48.99,"l":48.97,"n":878,"o":48.99,"t":"2025-02-03T05:00:00Z","v":289820,"vw":48.974731},{"c":49,"h":49.01,"l":48.96,"n":1655,"o":48.96,"t":"2025-02-04T05:00:00Z","v":574397,"vw":48.989479},{"c":49.03,"h":49.03,"l":49.01,"n":1164,"o":49.02,"t":"2025-02-05T05:00:00Z","v":403781,"vw":49.021206},{"c":49,"h":49.04,"l":48.98,"n":1223,"o":48.98,"t":"2025-02-06T05:00:00Z","v":289197,"vw":49.025853},{"c":49.01,"h":49.0399,"l":48.995,"n":783,"o":49.03,"t":"2025-02-07T05:00:00Z","v":200361,"vw":49.012825},{"c":49.04,"h":49.05,"l":49.02,"n":569,"o":49.03,"t":"2025-02-10T05:00:00Z","v":181455,"vw":49.036664},{"c":49.01,"h":49.04,"l":49.01,"n":979,"o":49.04,"t":"2025-02-11T05:00:00Z","v":439310,"vw":49.017508},{"c":49.01,"h":49.02,"l":48.99,"n":1162,"o":49,"t":"2025-02-12T05:00:00Z","v":301939,"vw":49.008018},{"c":49.05,"h":49.06,"l":49.02,"n":1089,"o":49.02,"t":"2025-02-13T05:00:00Z","v":388725,"vw":49.047968},{"c":49.06,"h":49.09,"l":49.04,"n":665,"o":49.09,"t":"2025-02-14T05:00:00Z","v":223491,"vw":49.068252},{"c":49.06,"h":49.07,"l":49.05,"n":971,"o":49.07,"t":"2025-02-18T05:00:00Z","v":195155,"vw":49.056345},{"c":49.08,"h":49.09,"l":49.06,"n":1116,"o":49.08,"t":"2025-02-19T05:00:00Z","v":261434,"vw":49.071192},{"c":49.07,"h":49.09,"l":49.05,"n":846,"o":49.05,"t":"2025-02-20T05:00:00Z","v":190706,"vw":49.078882},{"c":49.12,"h":49.13,"l":49.1001,"n":697,"o":49.12,"t":"2025-02-21T05:00:00Z","v":209312,"vw":49.120426},{"c":49.13,"h":49.14,"l":49.12,"n":801,"o":49.14,"t":"2025-02-24T05:00:00Z","v":510028,"vw":49.133641},{"c":49.16,"h":49.19,"l":49.15,"n":1005,"o":49.19,"t":"2025-02-25T05:00:00Z","v":241027,"vw":49.158354},{"c":49.16,"h":49.17,"l":49.14,"n":970,"o":49.16,"t":"2025-02-26T05:00:00Z","v":384758,"vw":49.156614},{"c":49.16,"h":49.19,"l":49.16,"n":878,"o":49.17,"t":"2025-02-27T05:00:00Z","v":227677,"vw":49.168273},{"c":49.21,"h":49.21,"l":49.17,"n":1064,"o":49.2,"t":"2025-02-28T05:00:00Z","v":294853,"vw":49.192115},{"c":49.01,"h":49.01,"l":48.984,"n":1062,"o":49.01,"t":"2025-03-03T05:00:00Z","v":772745,"vw":48.992165},{"c":48.99,"h":49.02,"l":48.97,"n":1296,"o":48.97,"t":"2025-03-04T05:00:00Z","v":380683,"vw":49.011866},{"c":48.99,"h":49.03,"l":48.985,"n":1273,"o":48.99,"t":"2025-03-05T05:00:00Z","v":396761,"vw":48.997652},{"c":49,"h":49.03,"l":48.99,"n":916,"o":49.03,"t":"2025-03-06T05:00:00Z","v":242177,"vw":49.002191},{"c":49,"h":49.04,"l":48.99,"n":704,"o":49.04,"t":"2025-03-07T05:00:00Z","v":179928,"vw":49.0088},{"c":49.02,"h":49.04,"l":49.01,"n":931,"o":49.04,"t":"2025-03-10T04:00:00Z","v":307473,"vw":49.02056},{"c":49,"h":49.02,"l":49,"n":1202,"o":49.01,"t":"2025-03-11T04:00:00Z","v":362857,"vw":49.015759},{"c":49,"h":49.02,"l":48.99,"n":718,"o":49.02,"t":"2025-03-12T04:00:00Z","v":352259,"vw":49.003297},{"c":49,"h":49.02,"l":48.96,"n":1040,"o":49.02,"t":"2025-03-13T04:00:00Z","v":346660,"vw":48.994625},{"c":49.01,"h":49.02,"l":49,"n":957,"o":49.02,"t":"2025-03-14T04:00:00Z","v":298197,"vw":49.007686},{"c":49.02,"h":49.03,"l":49,"n":740,"o":49.02,"t":"2025-03-17T04:00:00Z","v":222828,"vw":49.023924},{"c":49.03,"h":49.07,"l":49.01,"n":799,"o":49.01,"t":"2025-03-18T04:00:00Z","v":170516,"vw":49.034714},{"c":49.07,"h":49.07,"l":49.029,"n":606,"o":49.04,"t":"2025-03-19T04:00:00Z","v":196573,"vw":49.0461},{"c":49.08,"h":49.09,"l":49.07,"n":864,"o":49.09,"t":"2025-03-20T04:00:00Z","v":182345,"vw":49.076914},{"c":49.08,"h":49.11,"l":49.07,"n":862,"o":49.07,"t":"2025-03-21T04:00:00Z","v":2892183,"vw":49.085917},{"c":49.09,"h":49.1,"l":49.071,"n":959,"o":49.08,"t":"2025-03-24T04:00:00Z","v":330124,"vw":49.08451},{"c":49.11,"h":49.12,"l":49.07,"n":985,"o":49.11,"t":"2025-03-25T04:00:00Z","v":252507,"vw":49.108674},{"c":49.1,"h":49.11,"l":49.09,"n":818,"o":49.1,"t":"2025-03-26T04:00:00Z","v":220419,"vw":49.101418},{"c":49.11,"h":49.11,"l":49.05,"n":1130,"o":49.08,"t":"2025-03-27T04:00:00Z","v":390896,"vw":49.106311},{"c":49.17,"h":49.17,"l":49.13,"n":1108,"o":49.14,"t":"2025-03-28T04:00:00Z","v":238929,"vw":49.140093},{"c":49.15,"h":49.17,"l":49.11,"n":1195,"o":49.14,"t":"2025-03-31T04:00:00Z","v":312076,"vw":49.143216},{"c":48.96,"h":48.97,"l":48.95,"n":701,"o":48.97,"t":"2025-04-01T04:00:00Z","v":195821,"vw":48.964057},{"c":48.97,"h":48.97,"l":48.95,"n":1397,"o":48.97,"t":"2025-04-02T04:00:00Z","v":335652,"vw":48.959289},{"c":48.96,"h":49,"l":48.9501,"n":1652,"o":48.99,"t":"2025-04-03T04:00:00Z","v":554337,"vw":48.970643},{"c":48.93,"h":48.99,"l":48.91,"n":1726,"o":48.99,"t":"2025-04-04T04:00:00Z","v":447201,"vw":48.946882},{"c":48.83,"h":48.87,"l":48.8,"n":2504,"o":48.87,"t":"2025-04-07T04:00:00Z","v":697834,"vw":48.829522},{"c":48.74,"h":48.849,"l":48.74,"n":1680,"o":48.83,"t":"2025-04-08T04:00:00Z","v":639720,"vw":48.806684},{"c":48.74,"h":48.83,"l":48.45,"n":3534,"o":48.66,"t":"2025-04-09T04:00:00Z","v":1128837,"vw":48.724123},{"c":48.75,"h":48.8017,"l":48.75,"n":1534,"o":48.76,"t":"2025-04-10T04:00:00Z","v":421500,"vw":48.775408},{"c":48.77,"h":48.82,"l":48.72,"n":2472,"o":48.72,"t":"2025-04-11T04:00:00Z","v":753289,"vw":48.760246},{"c":48.82,"h":48.84,"l":48.76,"n":788,"o":48.83,"t":"2025-04-14T04:00:00Z","v":267470,"vw":48.809},{"c":48.85,"h":48.85,"l":48.82,"n":998,"o":48.85,"t":"2025-04-15T04:00:00Z","v":356455,"vw":48.835889},{"c":48.88,"h":48.89,"l":48.84,"n":1318,"o":48.89,"t":"2025-04-16T04:00:00Z","v":286052,"vw":48.863305},{"c":48.915,"h":48.92,"l":48.86,"n":642,"o":48.86,"t":"2025-04-17T04:00:00Z","v":285451,"vw":48.915845},{"c":48.92,"h":48.96,"l":48.91,"n":929,"o":48.91,"t":"2025-04-21T04:00:00Z","v":318752,"vw":48.919391},{"c":48.93,"h":48.94,"l":48.87,"n":1027,"o":48.88,"t":"2025-04-22T04:00:00Z","v":418131,"vw":48.929755},{"c":48.93,"h":48.98,"l":48.9,"n":1454,"o":48.9,"t":"2025-04-23T04:00:00Z","v":409244,"vw":48.937328},{"c":48.98,"h":48.98,"l":48.22,"n":1139,"o":48.9,"t":"2025-04-24T04:00:00Z","v":258648,"vw":48.962573},{"c":49.03,"h":49.03,"l":48.98,"n":1316,"o":49,"t":"2025-04-25T04:00:00Z","v":842850,"vw":49.012426},{"c":49.01,"h":49.03,"l":48.985,"n":2069,"o":49,"t":"2025-04-28T04:00:00Z","v":885012,"vw":49.003335},{"c":49.01,"h":49.02,"l":48.84,"n":804,"o":48.98,"t":"2025-04-29T04:00:00Z","v":344738,"vw":49.012105},{"c":49.06,"h":49.06,"l":48.98,"n":1165,"o":48.98,"t":"2025-04-30T04:00:00Z","v":309877,"vw":49.039006},{"c":48.85,"h":48.92,"l":48.83,"n":2111,"o":48.9,"t":"2025-05-01T04:00:00Z","v":609410,"vw":48.850381},{"c":48.85,"h":48.86,"l":48.8,"n":962,"o":48.8,"t":"2025-05-02T04:00:00Z","v":250058,"vw":48.844194},{"c":48.86,"h":48.89,"l":48.82,"n":749,"o":48.82,"t":"2025-05-05T04:00:00Z","v":344582,"vw":48.868074},{"c":48.9,"h":48.905,"l":48.88,"n":765,"o":48.89,"t":"2025-05-06T04:00:00Z","v":216986,"vw":48.894199},{"c":48.92,"h":48.92,"l":48.9,"n":1288,"o":48.92,"t":"2025-05-07T04:00:00Z","v":275263,"vw":48.908175},{"c":48.9,"h":48.93,"l":48.9,"n":996,"o":48.93,"t":"2025-05-08T04:00:00Z","v":282368,"vw":48.906116},{"c":48.93,"h":48.95,"l":48.84,"n":567,"o":48.88,"t":"2025-05-09T04:00:00Z","v":150181,"vw":48.933212},{"c":48.94,"h":48.94,"l":48.88,"n":974,"o":48.88,"t":"2025-05-12T04:00:00Z","v":228705,"vw":48.928464},{"c":48.94,"h":49,"l":48.94,"n":1831,"o":48.97,"t":"2025-05-13T04:00:00Z","v":472226,"vw":48.944837},{"c":48.96,"h":48.9974,"l":48.95,"n":956,"o":48.97,"t":"2025-05-14T04:00:00Z","v":387285,"vw":48.964074},{"c":48.97,"h":49.02,"l":48.95,"n":1145,"o":48.95,"t":"2025-05-15T04:00:00Z","v":1588892,"vw":48.982449},{"c":49.01,"h":49.055,"l":48.99,"n":839,"o":49.04,"t":"2025-05-16T04:00:00Z","v":221061,"vw":49.013358},{"c":49.03,"h":49.06,"l":48.98,"n":1030,"o":48.98,"t":"2025-05-19T04:00:00Z","v":250465,"vw":49.029981},{"c":49.06,"h":49.08,"l":49.05,"n":856,"o":49.05,"t":"2025-05-20T04:00:00Z","v":359252,"vw":49.061805},{"c":49.04,"h":49.08,"l":49.02,"n":825,"o":49.08,"t":"2025-05-21T04:00:00Z","v":297641,"vw":49.036441},{"c":49.02,"h":49.07,"l":49.02,"n":1909,"o":49.07,"t":"2025-05-22T04:00:00Z","v":1958263,"vw":49.048254},{"c":49.09,"h":49.1,"l":49.06,"n":1393,"o":49.07,"t":"2025-05-23T04:00:00Z","v":313554,"vw":49.080113},{"c":49.13,"h":49.13,"l":49.09,"n":981,"o":49.1,"t":"2025-05-27T04:00:00Z","v":240714,"vw":49.108377},{"c":49.1,"h":49.16,"l":49.08,"n":1246,"o":49.13,"t":"2025-05-28T04:00:00Z","v":292334,"vw":49.098634},{"c":49.14,"h":49.15,"l":49.11,"n":731,"o":49.13,"t":"2025-05-29T04:00:00Z","v":248353,"vw":49.127132},{"c":49.16,"h":49.17,"l":49.13,"n":1194,"o":49.15,"t":"2025-05-30T04:00:00Z","v":303217,"vw":49.145021},{"c":48.95,"h":48.95,"l":48.8361,"n":1014,"o":48.92,"t":"2025-06-02T04:00:00Z","v":393165,"vw":48.937953},{"c":48.95,"h":48.96,"l":48.94,"n":779,"o":48.95,"t":"2025-06-03T04:00:00Z","v":395015,"vw":48.949673},{"c":48.98,"h":48.99,"l":48.96,"n":1243,"o":48.99,"t":"2025-06-04T04:00:00Z","v":510586,"vw":48.984131},{"c":48.96,"h":48.97,"l":48.915,"n":1251,"o":48.96,"t":"2025-06-05T04:00:00Z","v":353955,"vw":48.961913},{"c":48.96,"h":48.97,"l":48.94,"n":870,"o":48.94,"t":"2025-06-06T04:00:00Z","v":274827,"vw":48.958855},{"c":48.97,"h":48.98,"l":48.93,"n":800,"o":48.93,"t":"2025-06-09T04:00:00Z","v":244644,"vw":48.96584},{"c":48.98,"h":49,"l":48.95,"n":717,"o":48.95,"t":"2025-06-10T04:00:00Z","v":268188,"vw":48.985663},{"c":49.03,"h":49.03,"l":48.98,"n":937,"o":48.98,"t":"2025-06-11T04:00:00Z","v":280987,"vw":49.004793},{"c":49.04,"h":49.04,"l":49,"n":829,"o":49.03,"t":"2025-06-12T04:00:00Z","v":257157,"vw":49.025027},{"c":49.02,"h":49.04,"l":49.01,"n":1178,"o":49.04,"t":"2025-06-13T04:00:00Z","v":524538,"vw":49.018785},{"c":49.05,"h":49.05,"l":49.0217,"n":1439,"o":49.04,"t":"2025-06-16T04:00:00Z","v":318529,"vw":49.044918},{"c":49.04,"h":49.05,"l":49.03,"n":1312,"o":49.03,"t":"2025-06-17T04:00:00Z","v":170475,"vw":49.0411},{"c":49.07,"h":49.07,"l":49.05,"n":641,"o":49.06,"t":"2025-06-18T04:00:00Z","v":199525,"vw":49.063475},{"c":49.1,"h":49.1,"l":49.07,"n":770,"o":49.09,"t":"2025-06-20T04:00:00Z","v":270836,"vw":49.086832},{"c":49.12,"h":49.13,"l":49.09,"n":1018,"o":49.09,"t":"2025-06-23T04:00:00Z","v":288979,"vw":49.122316},{"c":49.14,"h":49.15,"l":49.11,"n":1116,"o":49.12,"t":"2025-06-24T04:00:00Z","v":295604,"vw":49.138151},{"c":49.136,"h":49.15,"l":49.1124,"n":946,"o":49.15,"t":"2025-06-25T04:00:00Z","v":335815,"vw":49.134174},{"c":49.17,"h":49.19,"l":49.14,"n":1173,"o":49.14,"t":"2025-06-26T04:00:00Z","v":264543,"vw":49.156258},{"c":49.18,"h":49.2,"l":49.16,"n":787,"o":49.17,"t":"2025-06-27T04:00:00Z","v":236563,"vw":49.176246},{"c":49.2,"h":49.22,"l":49.17,"n":704,"o":49.17,"t":"2025-06-30T04:00:00Z","v":192264,"vw":49.198731},{"c":48.99,"h":49.04,"l":48.98,"n":907,"o":49.04,"t":"2025-07-01T04:00:00Z","v":336903,"vw":49.001797},{"c":49.04,"h":49.04,"l":48.995,"n":999,"o":49.01,"t":"2025-07-02T04:00:00Z","v":238316,"vw":49.020093},{"c":49.02,"h":49.04,"l":49.01,"n":467,"o":49.02,"t":"2025-07-03T04:00:00Z","v":154679,"vw":49.026745},{"c":49.03,"h":49.05,"l":49.01,"n":978,"o":49.05,"t":"2025-07-07T04:00:00Z","v":268629,"vw":49.018701},{"c":49.02,"h":49.02,"l":49.01,"n":817,"o":49.02,"t":"2025-07-08T04:00:00Z","v":236353,"vw":49.015944},{"c":49.03,"h":49.05,"l":49.02,"n":1100,"o":49.03,"t":"2025-07-09T04:00:00Z","v":520814,"vw":49.035346},{"c":49.04,"h":49.06,"l":49.03,"n":664,"o":49.06,"t":"2025-07-10T04:00:00Z","v":235588,"vw":49.036065},{"c":49.06,"h":49.07,"l":49.04,"n":502,"o":49.07,"t":"2025-07-11T04:00:00Z","v":174468,"vw":49.046478},{"c":49.09,"h":49.1,"l":49.06,"n":920,"o":49.07,"t":"2025-07-14T04:00:00Z","v":258519,"vw":49.068358},{"c":49.06,"h":49.09,"l":49.06,"n":1526,"o":49.07,"t":"2025-07-15T04:00:00Z","v":720162,"vw":49.069155},{"c":49.08,"h":49.1,"l":49.0673,"n":727,"o":49.09,"t":"2025-07-16T04:00:00Z","v":313093,"vw":49.087692},{"c":49.1,"h":49.11,"l":49.09,"n":1167,"o":49.1,"t":"2025-07-17T04:00:00Z","v":425994,"vw":49.105613},{"c":49.13,"h":49.14,"l":49.12,"n":545,"o":49.14,"t":"2025-07-18T04:00:00Z","v":177853,"vw":49.125297},{"c":49.14,"h":49.16,"l":49.13,"n":853,"o":49.14,"t":"2025-07-21T04:00:00Z","v":231581,"vw":49.150805},{"c":49.16,"h":49.18,"l":49.14,"n":870,"o":49.18,"t":"2025-07-22T04:00:00Z","v":200707,"vw":49.161269},{"c":49.16,"h":49.17,"l":49.16,"n":616,"o":49.17,"t":"2025-07-23T04:00:00Z","v":190390,"vw":49.165441},{"c":49.15,"h":49.165,"l":49.14,"n":829,"o":49.14,"t":"2025-07-24T04:00:00Z","v":200650,"vw":49.155235},{"c":49.175,"h":49.19,"l":49.1421,"n":583,"o":49.19,"t":"2025-07-25T04:00:00Z","v":154662,"vw":49.168968},{"c":49.18,"h":49.1977,"l":49.15,"n":732,"o":49.15,"t":"2025-07-28T04:00:00Z","v":204157,"vw":49.176627},{"c":49.19,"h":49.2,"l":49.18,"n":553,"o":49.19,"t":"2025-07-29T04:00:00Z","v":162051,"vw":49.191011},{"c":49.19,"h":49.22,"l":49.19,"n":756,"o":49.19,"t":"2025-07-30T04:00:00Z","v":252826,"vw":49.199291},{"c":49.2,"h":49.22,"l":49.19,"n":1038,"o":49.2,"t":"2025-07-31T04:00:00Z","v":253423,"vw":49.205455},{"c":49.08,"h":49.085,"l":49.0401,"n":1020,"o":49.07,"t":"2025-08-01T04:00:00Z","v":281121,"vw":49.064277},{"c":49.09,"h":49.105,"l":49.07,"n":1230,"o":49.08,"t":"2025-08-04T04:00:00Z","v":479490,"vw":49.086893},{"c":49.08,"h":49.1,"l":49.08,"n":980,"o":49.1,"t":"2025-08-05T04:00:00Z","v":626318,"vw":49.086507},{"c":49.11,"h":49.11,"l":49.075,"n":1277,"o":49.1,"t":"2025-08-06T04:00:00Z","v":462093,"vw":49.095627},{"c":49.1,"h":49.12,"l":49.1,"n":1012,"o":49.12,"t":"2025-08-07T04:00:00Z","v":423006,"vw":49.109493},{"c":49.11,"h":49.12,"l":49.1,"n":1291,"o":49.1,"t":"2025-08-08T04:00:00Z","v":359334,"vw":49.108579},{"c":49.11,"h":49.13,"l":49.1009,"n":898,"o":49.11,"t":"2025-08-11T04:00:00Z","v":274300,"vw":49.118437},{"c":49.13,"h":49.135,"l":49.115,"n":931,"o":49.13,"t":"2025-08-12T04:00:00Z","v":221467,"vw":49.126455},{"c":49.168,"h":49.1786,"l":49.15,"n":888,"o":49.15,"t":"2025-08-13T04:00:00Z","v":250939,"vw":49.166342},{"c":49.16,"h":49.17,"l":49.15,"n":1220,"o":49.16,"t":"2025-08-14T04:00:00Z","v":377810,"vw":49.153225},{"c":49.17,"h":49.19,"l":49.16,"n":1341,"o":49.19,"t":"2025-08-15T04:00:00Z","v":392598,"vw":49.175996},{"c":49.18,"h":49.2,"l":49.18,"n":669,"o":49.2,"t":"2025-08-18T04:00:00Z","v":199174,"vw":49.184497},{"c":49.18,"h":49.19,"l":49.17,"n":775,"o":49.19,"t":"2025-08-19T04:00:00Z","v":282031,"vw":49.185148},{"c":49.18,"h":49.19,"l":49.18,"n":1184,"o":49.19,"t":"2025-08-20T04:00:00Z","v":479878,"vw":49.187333},{"c":49.2,"h":49.22,"l":49.19,"n":942,"o":49.22,"t":"2025-08-21T04:00:00Z","v":361936,"vw":49.198131},{"c":49.2565,"h":49.26,"l":49.21,"n":747,"o":49.21,"t":"2025-08-22T04:00:00Z","v":194375,"vw":49.246265},{"c":49.24,"h":49.24,"l":49.23,"n":915,"o":49.24,"t":"2025-08-25T04:00:00Z","v":148376,"vw":49.235908},{"c":49.25,"h":49.26,"l":49.25,"n":596,"o":49.25,"t":"2025-08-26T04:00:00Z","v":210694,"vw":49.253708},{"c":49.26,"h":49.265,"l":49.24,"n":806,"o":49.24,"t":"2025-08-27T04:00:00Z","v":215910,"vw":49.255867},{"c":49.27,"h":49.28,"l":49.26,"n":1202,"o":49.27,"t":"2025-08-28T04:00:00Z","v":335876,"vw":49.271624},{"c":49.28,"h":49.3,"l":49.27,"n":861,"o":49.29,"t":"2025-08-29T04:00:00Z","v":187172,"vw":49.283677},{"c":49.09,"h":49.1,"l":49.08,"n":849,"o":49.1,"t":"2025-09-02T04:00:00Z","v":171102,"vw":49.086409},{"c":49.11,"h":49.11,"l":49.08,"n":917,"o":49.08,"t":"2025-09-03T04:00:00Z","v":352625,"vw":49.097353},{"c":49.12,"h":49.13,"l":49.1,"n":890,"o":49.1,"t":"2025-09-04T04:00:00Z","v":498177,"vw":49.1181},{"c":49.17,"h":49.18,"l":49.16,"n":1541,"o":49.16,"t":"2025-09-05T04:00:00Z","v":410903,"vw":49.175122},{"c":49.18,"h":49.1902,"l":49.18,"n":1000,"o":49.19,"t":"2025-09-08T04:00:00Z","v":301785,"vw":49.186014},{"c":49.17,"h":49.2,"l":49.1612,"n":804,"o":49.2,"t":"2025-09-09T04:00:00Z","v":283561,"vw":49.175512},{"c":49.18,"h":49.2,"l":49.18,"n":1057,"o":49.2,"t":"2025-09-10T04:00:00Z","v":214502,"vw":49.194124},{"c":49.19,"h":49.2,"l":49.16,"n":1347,"o":49.18,"t":"2025-09-11T04:00:00Z","v":774841,"vw":49.18399},{"c":49.2,"h":49.24,"l":49.18,"n":1122,"o":49.19,"t":"2025-09-12T04:00:00Z","v":569707,"vw":49.205021},{"c":49.22,"h":49.237,"l":49.21,"n":1497,"o":49.23,"t":"2025-09-15T04:00:00Z","v":384456,"vw":49.220553},{"c":49.22,"h":49.24,"l":49.22,"n":726,"o":49.22,"t":"2025-09-16T04:00:00Z","v":164852,"vw":49.227709},{"c":49.24,"h":49.3117,"l":49.22,"n":745,"o":49.25,"t":"2025-09-17T04:00:00Z","v":259467,"vw":49.238126},{"c":49.24,"h":49.25,"l":49.15,"n":1463,"o":49.25,"t":"2025-09-18T04:00:00Z","v":511269,"vw":49.228377},{"c":49.27,"h":49.28,"l":49.26,"n":777,"o":49.27,"t":"2025-09-19T04:00:00Z","v":194916,"vw":49.265913},{"c":49.26,"h":49.2882,"l":49.26,"n":701,"o":49.27,"t":"2025-09-22T04:00:00Z","v":251750,"vw":49.265338},{"c":49.27,"h":49.27,"l":49.26,"n":1062,"o":49.26,"t":"2025-09-23T04:00:00Z","v":495740,"vw":49.266108},{"c":49.26,"h":49.29,"l":49.2599,"n":892,"o":49.29,"t":"2025-09-24T04:00:00Z","v":305260,"vw":49.264902},{"c":49.24,"h":49.265,"l":49.23,"n":1083,"o":49.25,"t":"2025-09-25T04:00:00Z","v":314137,"vw":49.246906},{"c":49.28,"h":49.29,"l":49.27,"n":971,"o":49.28,"t":"2025-09-26T04:00:00Z","v":168723,"vw":49.275756},{"c":49.28,"h":49.29,"l":49.27,"n":1114,"o":49.27,"t":"2025-09-29T04:00:00Z","v":227931,"vw":49.279763},{"c":49.29,"h":49.32,"l":49.285,"n":927,"o":49.29,"t":"2025-09-30T04:00:00Z","v":521576,"vw":49.29552},{"c":49.13,"h":49.1499,"l":49.12,"n":1129,"o":49.14,"t":"2025-10-01T04:00:00Z","v":248937,"vw":49.130674},{"c":49.14,"h":49.14,"l":49.12,"n":862,"o":49.13,"t":"2025-10-02T04:00:00Z","v":271726,"vw":49.129314},{"c":49.15,"h":49.17,"l":49.14,"n":922,"o":49.14,"t":"2025-10-03T04:00:00Z","v":326441,"vw":49.161317},{"c":49.15,"h":49.16,"l":49.15,"n":966,"o":49.16,"t":"2025-10-06T04:00:00Z","v":264503,"vw":49.155845},{"c":49.16,"h":49.17,"l":49.1501,"n":1171,"o":49.17,"t":"2025-10-07T04:00:00Z","v":373331,"vw":49.162718},{"c":49.16,"h":49.18,"l":49.15,"n":905,"o":49.15,"t":"2025-10-08T04:00:00Z","v":253982,"vw":49.170746},{"c":49.17,"h":49.19,"l":49.1,"n":917,"o":49.17,"t":"2025-10-09T04:00:00Z","v":225230,"vw":49.182197},{"c":49.21,"h":49.23,"l":49.2,"n":926,"o":49.22,"t":"2025-10-10T04:00:00Z","v":318827,"vw":49.214079},{"c":49.22,"h":49.23,"l":49.18,"n":649,"o":49.18,"t":"2025-10-13T04:00:00Z","v":150990,"vw":49.220317},{"c":49.23,"h":49.2399,"l":49.18,"n":1587,"o":49.19,"t":"2025-10-14T04:00:00Z","v":334913,"vw":49.219622},{"c":49.22,"h":49.24,"l":49.22,"n":994,"o":49.24,"t":"2025-10-15T04:00:00Z","v":797202,"vw":49.226981},{"c":49.27,"h":49.27,"l":49.23,"n":1467,"o":49.24,"t":"2025-10-16T04:00:00Z","v":469771,"vw":49.251427},{"c":49.27,"h":49.28,"l":49.25,"n":1370,"o":49.28,"t":"2025-10-17T04:00:00Z","v":474762,"vw":49.266966},{"c":49.27,"h":49.3295,"l":49.26,"n":1444,"o":49.29,"t":"2025-10-20T04:00:00Z","v":451081,"vw":49.279957},{"c":49.27,"h":49.2866,"l":49.27,"n":1918,"o":49.27,"t":"2025-10-21T04:00:00Z","v":499884,"vw":49.275065},{"c":49.285,"h":49.3,"l":49.28,"n":1035,"o":49.29,"t":"2025-10-22T04:00:00Z","v":291728,"vw":49.289673},{"c":49.27,"h":49.3,"l":49.26,"n":1641,"o":49.3,"t":"2025-10-23T04:00:00Z","v":1475657,"vw":49.266353},{"c":49.29,"h":49.32,"l":49.29,"n":948,"o":49.3,"t":"2025-10-24T04:00:00Z","v":462538,"vw":49.307704},{"c":49.31,"h":49.32,"l":49.3,"n":1223,"o":49.32,"t":"2025-10-27T04:00:00Z","v":294107,"vw":49.304663},{"c":49.33,"h":49.33,"l":49.31,"n":1102,"o":49.32,"t":"2025-10-28T04:00:00Z","v":391106,"vw":49.325786},{"c":49.31,"h":49.35,"l":49.3,"n":1287,"o":49.35,"t":"2025-10-29T04:00:00Z","v":347249,"vw":49.325195},{"c":49.31,"h":49.3156,"l":49.3,"n":931,"o":49.31,"t":"2025-10-30T04:00:00Z","v":246640,"vw":49.304033},{"c":49.33,"h":49.4367,"l":49.31,"n":1051,"o":49.34,"t":"2025-10-31T04:00:00Z","v":413203,"vw":49.322408},{"c":49.14,"h":49.16,"l":49.12,"n":1068,"o":49.16,"t":"2025-11-03T05:00:00Z","v":270103,"vw":49.127801},{"c":49.14,"h":49.14,"l":49.1242,"n":823,"o":49.14,"t":"2025-11-04T05:00:00Z","v":263990,"vw":49.135671},{"c":49.14,"h":49.15,"l":49.1351,"n":871,"o":49.14,"t":"2025-11-05T05:00:00Z","v":343998,"vw":49.143045},{"c":49.17,"h":49.18,"l":49.1503,"n":1285,"o":49.18,"t":"2025-11-06T05:00:00Z","v":703106,"vw":49.167699},{"c":49.18,"h":49.1879,"l":49.16,"n":1753,"o":49.18,"t":"2025-11-07T05:00:00Z","v":443662,"vw":49.170011},{"c":49.18,"h":49.1897,"l":49.17,"n":1064,"o":49.18,"t":"2025-11-10T05:00:00Z","v":290111,"vw":49.177132},{"c":49.19,"h":49.19,"l":49.17,"n":1081,"o":49.18,"t":"2025-11-11T05:00:00Z","v":228705,"vw":49.185689},{"c":49.19,"h":49.21,"l":49.19,"n":799,"o":49.21,"t":"2025-11-12T05:00:00Z","v":316721,"vw":49.198849},{"c":49.21,"h":49.22,"l":49.18,"n":1231,"o":49.18,"t":"2025-11-13T05:00:00Z","v":412731,"vw":49.203511},{"c":49.22,"h":49.24,"l":49.2136,"n":1005,"o":49.24,"t":"2025-11-14T05:00:00Z","v":237415,"vw":49.224897},{"c":49.21,"h":49.22,"l":49.2,"n":1433,"o":49.2,"t":"2025-11-17T05:00:00Z","v":356978,"vw":49.209496},{"c":49.23,"h":49.2476,"l":49.21,"n":1044,"o":49.21,"t":"2025-11-18T05:00:00Z","v":358726,"vw":49.225689},{"c":49.23,"h":49.24,"l":49.22,"n":1162,"o":49.24,"t":"2025-11-19T05:00:00Z","v":238498,"vw":49.224843},{"c":49.2,"h":49.25,"l":49.12,"n":1518,"o":49.24,"t":"2025-11-20T05:00:00Z","v":417782,"vw":49.234412},{"c":49.27,"h":49.27,"l":49.24,"n":1204,"o":49.24,"t":"2025-11-21T05:00:00Z","v":442522,"vw":49.25686},{"c":49.275,"h":49.28,"l":49.25,"n":1359,"o":49.26,"t":"2025-11-24T05:00:00Z","v":420274,"vw":49.268109},{"c":49.28,"h":49.29,"l":49.27,"n":1142,"o":49.28,"t":"2025-11-25T05:00:00Z","v":310150,"vw":49.282543},{"c":49.28,"h":49.29,"l":49.264,"n":813,"o":49.27,"t":"2025-11-26T05:00:00Z","v":289649,"vw":49.277436},{"c":49.31,"h":49.32,"l":49.29,"n":503,"o":49.29,"t":"2025-11-28T05:00:00Z","v":135189,"vw":49.303087},{"c":49.11,"h":49.11,"l":49.09,"n":1353,"o":49.1,"t":"2025-12-01T05:00:00Z","v":331377,"vw":49.095627},{"c":49.14,"h":49.14,"l":49.12,"n":1367,"o":49.12,"t":"2025-12-02T05:00:00Z","v":615443,"vw":49.131182},{"c":49.13,"h":49.14,"l":49.12,"n":1198,"o":49.13,"t":"2025-12-03T05:00:00Z","v":353762,"vw":49.130593},{"c":49.14,"h":49.14,"l":49.13,"n":1291,"o":49.14,"t":"2025-12-04T05:00:00Z","v":378514,"vw":49.134017},{"c":49.14,"h":49.17,"l":49.13,"n":2128,"o":49.16,"t":"2025-12-05T05:00:00Z","v":1029665,"vw":49.147044},{"c":49.15,"h":49.15,"l":49.13,"n":1218,"o":49.13,"t":"2025-12-08T05:00:00Z","v":326385,"vw":49.1367},{"c":49.15,"h":49.16,"l":49.14,"n":1201,"o":49.16,"t":"2025-12-09T05:00:00Z","v":328184,"vw":49.147752},{"c":49.19,"h":49.19,"l":49.14,"n":1676,"o":49.14,"t":"2025-12-10T05:00:00Z","v":440196,"vw":49.164683},{"c":49.2,"h":49.2,"l":49.19,"n":961,"o":49.19,"t":"2025-12-11T05:00:00Z","v":336753,"vw":49.196778},{"c":49.21,"h":49.21,"l":49.2,"n":740,"o":49.21,"t":"2025-12-12T05:00:00Z","v":236504,"vw":49.204575},{"c":49.22,"h":49.23,"l":49.21,"n":920,"o":49.22,"t":"2025-12-15T05:00:00Z","v":303690,"vw":49.221225},{"c":49.23,"h":49.23,"l":49.21,"n":1078,"o":49.21,"t":"2025-12-16T05:00:00Z","v":317740,"vw":49.225534},{"c":49.23,"h":49.24,"l":49.22,"n":1051,"o":49.22,"t":"2025-12-17T05:00:00Z","v":497766,"vw":49.228089},{"c":49.26,"h":49.26,"l":49.22,"n":798,"o":49.25,"t":"2025-12-18T05:00:00Z","v":292066,"vw":49.250803},{"c":49.27,"h":49.27,"l":49.2536,"n":685,"o":49.27,"t":"2025-12-19T05:00:00Z","v":237202,"vw":49.263604},{"c":49.07,"h":49.08,"l":49.07,"n":1343,"o":49.08,"t":"2025-12-22T05:00:00Z","v":282410,"vw":49.075227},{"c":49.085,"h":49.09,"l":49.0601,"n":867,"o":49.07,"t":"2025-12-23T05:00:00Z","v":216507,"vw":49.077907},{"c":49.09,"h":49.1,"l":49.08,"n":692,"o":49.1,"t":"2025-12-24T05:00:00Z","v":226065,"vw":49.087169},{"c":49.13,"h":49.14,"l":49.11,"n":736,"o":49.11,"t":"2025-12-26T05:00:00Z","v":171816,"vw":49.128495},{"c":49.13,"h":49.13,"l":49.11,"n":981,"o":49.12,"t":"2025-12-29T05:00:00Z","v":293725,"vw":49.122395},{"c":49.14,"h":49.14,"l":49.13,"n":1052,"o":49.14,"t":"2025-12-30T05:00:00Z","v":404535,"vw":49.135599},{"c":49.14,"h":49.14,"l":49.125,"n":926,"o":49.14,"t":"2025-12-31T05:00:00Z","v":408052,"vw":49.134969},{"c":49.15,"h":49.17,"l":49.15,"n":786,"o":49.17,"t":"2026-01-02T05:00:00Z","v":246906,"vw":49.156635},{"c":49.17,"h":49.17,"l":49.16,"n":1003,"o":49.16,"t":"2026-01-05T05:00:00Z","v":312057,"vw":49.165435},{"c":49.17,"h":49.18,"l":49.16,"n":1124,"o":49.18,"t":"2026-01-06T05:00:00Z","v":347013,"vw":49.170718},{"c":49.18,"h":49.19,"l":49.18,"n":1391,"o":49.19,"t":"2026-01-07T05:00:00Z","v":525552,"vw":49.187139},{"c":49.19,"h":49.2,"l":49.18,"n":956,"o":49.18,"t":"2026-01-08T05:00:00Z","v":374757,"vw":49.190324},{"c":49.2,"h":49.21,"l":49.19,"n":904,"o":49.21,"t":"2026-01-09T05:00:00Z","v":285300,"vw":49.203511},{"c":49.22,"h":49.22,"l":49.2,"n":1073,"o":49.21,"t":"2026-01-12T05:00:00Z","v":253550,"vw":49.210336},{"c":49.23,"h":49.23,"l":49.22,"n":943,"o":49.23,"t":"2026-01-13T05:00:00Z","v":337129,"vw":49.226655},{"c":49.24,"h":49.24,"l":49.2231,"n":929,"o":49.23,"t":"2026-01-14T05:00:00Z","v":275840,"vw":49.235769},{"c":49.24,"h":49.24,"l":49.23,"n":1297,"o":49.24,"t":"2026-01-15T05:00:00Z","v":364857,"vw":49.235461},{"c":49.25,"h":49.26,"l":49.24,"n":1281,"o":49.24,"t":"2026-01-16T05:00:00Z","v":665864,"vw":49.2553},{"c":49.26,"h":49.26,"l":49.25,"n":1279,"o":49.25,"t":"2026-01-20T05:00:00Z","v":576179,"vw":49.255787},{"c":49.26,"h":49.28,"l":49.26,"n":874,"o":49.28,"t":"2026-01-21T05:00:00Z","v":408354,"vw":49.273765},{"c":49.29,"h":49.29,"l":49.27,"n":1415,"o":49.29,"t":"2026-01-22T05:00:00Z","v":703484,"vw":49.281547},{"c":49.3,"h":49.31,"l":49.29,"n":947,"o":49.31,"t":"2026-01-23T05:00:00Z","v":407654,"vw":49.30037},{"c":49.31,"h":49.32,"l":49.3,"n":1084,"o":49.3,"t":"2026-01-26T05:00:00Z","v":328023,"vw":49.307497},{"c":49.32,"h":49.33,"l":49.31,"n":1205,"o":49.31,"t":"2026-01-27T05:00:00Z","v":320678,"vw":49.325434},{"c":49.33,"h":49.34,"l":49.32,"n":1429,"o":49.34,"t":"2026-01-28T05:00:00Z","v":628102,"vw":49.325774},{"c":49.33,"h":49.34,"l":49.33,"n":1342,"o":49.33,"t":"2026-01-29T05:00:00Z","v":700173,"vw":49.33533},{"c":49.17,"h":49.18,"l":49.15,"n":1061,"o":49.18,"t":"2026-01-30T05:00:00Z","v":465050,"vw":49.164306},{"c":49.14,"h":49.17,"l":49.14,"n":1113,"o":49.16,"t":"2026-02-02T05:00:00Z","v":624369,"vw":49.162408},{"c":49.17,"h":49.17,"l":49.16,"n":1244,"o":49.16,"t":"2026-02-03T05:00:00Z","v":611567,"vw":49.16362},{"c":49.17,"h":49.19,"l":49.17,"n":1375,"o":49.17,"t":"2026-02-04T05:00:00Z","v":617764,"vw":49.181935},{"c":49.21,"h":49.22,"l":49.18,"n":1599,"o":49.2,"t":"2026-02-05T05:00:00Z","v":640399,"vw":49.198474},{"c":49.22,"h":49.23,"l":49.22,"n":978,"o":49.22,"t":"2026-02-06T05:00:00Z","v":256244,"vw":49.225303},{"c":49.23,"h":49.25,"l":49.23,"n":1030,"o":49.24,"t":"2026-02-09T05:00:00Z","v":339743,"vw":49.243068},{"c":49.25,"h":49.25,"l":49.2335,"n":937,"o":49.24,"t":"2026-02-10T05:00:00Z","v":276473,"vw":49.245334},{"c":49.23,"h":49.26,"l":49.23,"n":1365,"o":49.25,"t":"2026-02-11T05:00:00Z","v":686753,"vw":49.246371},{"c":49.25,"h":49.25,"l":49.23,"n":1271,"o":49.25,"t":"2026-02-12T05:00:00Z","v":262797,"vw":49.241854},{"c":49.27,"h":49.28,"l":49.26,"n":1248,"o":49.26,"t":"2026-02-13T05:00:00Z","v":427370,"vw":49.271093},{"c":49.26,"h":49.28,"l":49.26,"n":1275,"o":49.28,"t":"2026-02-17T05:00:00Z","v":1156274,"vw":49.273264},{"c":49.26,"h":49.27,"l":49.26,"n":1040,"o":49.27,"t":"2026-02-18T05:00:00Z","v":417986,"vw":49.265716},{"c":49.27,"h":49.27,"l":49.255,"n":1021,"o":49.27,"t":"2026-02-19T05:00:00Z","v":375091,"vw":49.267593},{"c":49.31,"h":49.31,"l":49.28,"n":1492,"o":49.28,"t":"2026-02-20T05:00:00Z","v":441119,"vw":49.299433},{"c":49.31,"h":49.33,"l":49.3001,"n":1472,"o":49.31,"t":"2026-02-23T05:00:00Z","v":350352,"vw":49.315414},{"c":49.31,"h":49.32,"l":49.29,"n":1442,"o":49.3,"t":"2026-02-24T05:00:00Z","v":621176,"vw":49.313328},{"c":49.3,"h":49.32,"l":49.295,"n":1124,"o":49.3,"t":"2026-02-25T05:00:00Z","v":340259,"vw":49.313758},{"c":49.31,"h":49.32,"l":49.3,"n":1079,"o":49.31,"t":"2026-02-26T05:00:00Z","v":363049,"vw":49.310799},{"c":49.15,"h":49.15,"l":49.125,"n":1432,"o":49.15,"t":"2026-02-27T05:00:00Z","v":607238,"vw":49.139389},{"c":49.12,"h":49.14,"l":49.11,"n":1522,"o":49.14,"t":"2026-03-02T05:00:00Z","v":484975,"vw":49.123367},{"c":49.1,"h":49.1,"l":49.07,"n":1495,"o":49.08,"t":"2026-03-03T05:00:00Z","v":571928,"vw":49.087179},{"c":49.1,"h":49.11,"l":49.09,"n":1309,"o":49.1,"t":"2026-03-04T05:00:00Z","v":519909,"vw":49.098544},{"c":49.1,"h":49.1,"l":49.08,"n":1278,"o":49.1,"t":"2026-03-05T05:00:00Z","v":344074,"vw":49.089481},{"c":49.09,"h":49.107,"l":49.07,"n":1002,"o":49.07,"t":"2026-03-06T05:00:00Z","v":261734,"vw":49.091631},{"c":49.08,"h":49.09,"l":49.06,"n":1169,"o":49.08,"t":"2026-03-09T04:00:00Z","v":413834,"vw":49.067665},{"c":49.06,"h":49.08,"l":49.06,"n":788,"o":49.08,"t":"2026-03-10T04:00:00Z","v":339851,"vw":49.074863},{"c":49.05,"h":49.0763,"l":49.05,"n":1242,"o":49.07,"t":"2026-03-11T04:00:00Z","v":327831,"vw":49.060426},{"c":49,"h":49.04,"l":48.99,"n":1499,"o":49.03,"t":"2026-03-12T04:00:00Z","v":599547,"vw":49.007649},{"c":49,"h":49.03,"l":48.98,"n":4076,"o":49.03,"t":"2026-03-13T04:00:00Z","v":1113565,"vw":49.009681},{"c":49.02,"h":49.02,"l":48.996,"n":864,"o":49,"t":"2026-03-16T04:00:00Z","v":324745,"vw":49.008209},{"c":49.02,"h":49.03,"l":49,"n":932,"o":49.03,"t":"2026-03-17T04:00:00Z","v":524001,"vw":49.008521},{"c":49,"h":49.01,"l":48.98,"n":898,"o":49.01,"t":"2026-03-18T04:00:00Z","v":243479,"vw":49.003354},{"c":48.99,"h":48.99,"l":48.9417,"n":973,"o":48.95,"t":"2026-03-19T04:00:00Z","v":331319,"vw":48.970094},{"c":48.94,"h":48.97,"l":48.94,"n":1018,"o":48.96,"t":"2026-03-20T04:00:00Z","v":310438,"vw":48.947351},{"c":48.99,"h":49,"l":48.94,"n":1273,"o":48.94,"t":"2026-03-23T04:00:00Z","v":624740,"vw":48.982372},{"c":48.98,"h":48.99,"l":48.96,"n":1963,"o":48.99,"t":"2026-03-24T04:00:00Z","v":558683,"vw":48.979629},{"c":49,"h":49,"l":48.98,"n":1485,"o":48.98,"t":"2026-03-25T04:00:00Z","v":327946,"vw":48.993449},{"c":48.94,"h":48.99,"l":48.935,"n":1463,"o":48.98,"t":"2026-03-26T04:00:00Z","v":743247,"vw":48.965718},{"c":48.99,"h":48.99,"l":48.93,"n":1595,"o":48.97,"t":"2026-03-27T04:00:00Z","v":523345,"vw":48.978982},{"c":49.02,"h":49.03,"l":49,"n":881,"o":49.01,"t":"2026-03-30T04:00:00Z","v":259927,"vw":49.014499},{"c":48.86,"h":48.86,"l":48.84,"n":1321,"o":48.85,"t":"2026-03-31T04:00:00Z","v":333072,"vw":48.853352},{"c":48.85,"h":48.88,"l":48.85,"n":1427,"o":48.88,"t":"2026-04-01T04:00:00Z","v":465015,"vw":48.868748},{"c":48.9,"h":48.91,"l":48.88,"n":1340,"o":48.88,"t":"2026-04-02T04:00:00Z","v":359045,"vw":48.895608},{"c":48.9,"h":48.9,"l":48.87,"n":1101,"o":48.87,"t":"2026-04-06T04:00:00Z","v":930716,"vw":48.897885},{"c":48.91,"h":48.9199,"l":48.89,"n":754,"o":48.91,"t":"2026-04-07T04:00:00Z","v":338999,"vw":48.898823},{"c":48.95,"h":48.96,"l":48.9301,"n":1196,"o":48.96,"t":"2026-04-08T04:00:00Z","v":726911,"vw":48.945106},{"c":48.97,"h":48.98,"l":48.9401,"n":866,"o":48.96,"t":"2026-04-09T04:00:00Z","v":427734,"vw":48.964356},{"c":48.97,"h":48.98,"l":48.96,"n":967,"o":48.98,"t":"2026-04-10T04:00:00Z","v":233061,"vw":48.965592},{"c":48.98,"h":48.985,"l":48.96,"n":842,"o":48.96,"t":"2026-04-13T04:00:00Z","v":244476,"vw":48.975624},{"c":49,"h":49.01,"l":48.96,"n":1235,"o":48.96,"t":"2026-04-14T04:00:00Z","v":526342,"vw":48.996651},{"c":49.02,"h":49.03,"l":49.01,"n":993,"o":49.01,"t":"2026-04-15T04:00:00Z","v":262878,"vw":49.019677},{"c":49.03,"h":49.03,"l":49.02,"n":1315,"o":49.02,"t":"2026-04-16T04:00:00Z","v":291350,"vw":49.02548},{"c":49.08,"h":49.09,"l":49.06,"n":962,"o":49.06,"t":"2026-04-17T04:00:00Z","v":324227,"vw":49.085555},{"c":49.09,"h":49.1,"l":49.0726,"n":1061,"o":49.08,"t":"2026-04-20T04:00:00Z","v":326618,"vw":49.08583},{"c":49.06,"h":49.08,"l":49.06,"n":843,"o":49.08,"t":"2026-04-21T04:00:00Z","v":469966,"vw":49.074563},{"c":49.05,"h":49.085,"l":49.05,"n":1168,"o":49.07,"t":"2026-04-22T04:00:00Z","v":462138,"vw":49.061362},{"c":49.07,"h":49.08,"l":49.0401,"n":873,"o":49.07,"t":"2026-04-23T04:00:00Z","v":699784,"vw":49.067135},{"c":49.1,"h":49.1,"l":49.055,"n":864,"o":49.08,"t":"2026-04-24T04:00:00Z","v":241677,"vw":49.090568},{"c":49.08,"h":49.1,"l":49.07,"n":1003,"o":49.07,"t":"2026-04-27T04:00:00Z","v":370889,"vw":49.081041},{"c":49.07,"h":49.09,"l":49.07,"n":861,"o":49.07,"t":"2026-04-28T04:00:00Z","v":260405,"vw":49.075687},{"c":49.07,"h":49.07,"l":49.04,"n":1460,"o":49.06,"t":"2026-04-29T04:00:00Z","v":413931,"vw":49.051434},{"c":48.88,"h":48.91,"l":48.88,"n":1301,"o":48.89,"t":"2026-04-30T04:00:00Z","v":403999,"vw":48.885982},{"c":48.91,"h":48.92,"l":48.88,"n":1500,"o":48.88,"t":"2026-05-01T04:00:00Z","v":349927,"vw":48.912632},{"c":48.9,"h":48.9,"l":48.87,"n":1305,"o":48.89,"t":"2026-05-04T04:00:00Z","v":342188,"vw":48.887003},{"c":48.91,"h":48.92,"l":48.9,"n":1248,"o":48.9,"t":"2026-05-05T04:00:00Z","v":492258,"vw":48.905833},{"c":48.95,"h":48.95,"l":48.9301,"n":1260,"o":48.94,"t":"2026-05-06T04:00:00Z","v":403228,"vw":48.944352},{"c":48.92,"h":48.96,"l":48.92,"n":1348,"o":48.96,"t":"2026-05-07T04:00:00Z","v":468878,"vw":48.940165},{"c":48.96,"h":48.98,"l":48.96,"n":1116,"o":48.96,"t":"2026-05-08T04:00:00Z","v":238499,"vw":48.973754},{"c":48.95,"h":48.97,"l":48.95,"n":1155,"o":48.96,"t":"2026-05-11T04:00:00Z","v":286050,"vw":48.957666},{"c":48.94,"h":48.96,"l":48.92,"n":1855,"o":48.96,"t":"2026-05-12T04:00:00Z","v":643084,"vw":48.941202},{"c":48.96,"h":48.96,"l":48.9301,"n":1502,"o":48.94,"t":"2026-05-13T04:00:00Z","v":367751,"vw":48.951349},{"c":48.97,"h":48.98,"l":48.95,"n":1075,"o":48.95,"t":"2026-05-14T04:00:00Z","v":325855,"vw":48.968844},{"c":48.96,"h":48.97,"l":48.945,"n":1092,"o":48.95,"t":"2026-05-15T04:00:00Z","v":372164,"vw":48.964412},{"c":48.98,"h":48.99,"l":48.9601,"n":1233,"o":48.98,"t":"2026-05-18T04:00:00Z","v":473676,"vw":48.982809},{"c":48.97,"h":48.98,"l":48.95,"n":1014,"o":48.95,"t":"2026-05-19T04:00:00Z","v":351067,"vw":48.964639},{"c":49,"h":49.01,"l":48.97,"n":951,"o":48.97,"t":"2026-05-20T04:00:00Z","v":307537,"vw":48.997911},{"c":49.01,"h":49.01,"l":48.98,"n":1128,"o":48.99,"t":"2026-05-21T04:00:00Z","v":330839,"vw":48.992855},{"c":49.03,"h":49.04,"l":49,"n":1006,"o":49.04,"t":"2026-05-22T04:00:00Z","v":186135,"vw":49.018573},{"c":49.05,"h":49.05,"l":49.03,"n":1389,"o":49.04,"t":"2026-05-26T04:00:00Z","v":786569,"vw":49.038122},{"c":49.05,"h":49.06,"l":49.03,"n":1704,"o":49.06,"t":"2026-05-27T04:00:00Z","v":443448,"vw":49.05125},{"c":49.05,"h":49.07,"l":49.04,"n":1697,"o":49.06,"t":"2026-05-28T04:00:00Z","v":439690,"vw":49.058178},{"c":48.89,"h":48.9,"l":48.88,"n":1322,"o":48.9,"t":"2026-05-29T04:00:00Z","v":372352,"vw":48.894318},{"c":48.9,"h":48.9,"l":48.87,"n":1516,"o":48.89,"t":"2026-06-01T04:00:00Z","v":414936,"vw":48.884795},{"c":48.88,"h":48.91,"l":48.88,"n":1610,"o":48.91,"t":"2026-06-02T04:00:00Z","v":460869,"vw":48.894672},{"c":48.89,"h":48.895,"l":48.87,"n":1673,"o":48.89,"t":"2026-06-03T04:00:00Z","v":597111,"vw":48.881363},{"c":48.92,"h":48.92,"l":48.89,"n":1735,"o":48.9,"t":"2026-06-04T04:00:00Z","v":621408,"vw":48.904318},{"c":48.91,"h":48.92,"l":48.89,"n":1960,"o":48.92,"t":"2026-06-05T04:00:00Z","v":369190,"vw":48.901738},{"c":48.91,"h":48.9313,"l":48.9,"n":1462,"o":48.92,"t":"2026-06-08T04:00:00Z","v":333366,"vw":48.916802},{"c":48.93,"h":48.94,"l":48.91,"n":1331,"o":48.93,"t":"2026-06-09T04:00:00Z","v":281713,"vw":48.92666},{"c":48.92,"h":48.94,"l":48.91,"n":1180,"o":48.93,"t":"2026-06-10T04:00:00Z","v":436608,"vw":48.9247},{"c":48.96,"h":48.97,"l":48.92,"n":1234,"o":48.92,"t":"2026-06-11T04:00:00Z","v":258210,"vw":48.946481},{"c":48.97,"h":48.98,"l":48.94,"n":1325,"o":48.96,"t":"2026-06-12T04:00:00Z","v":526849,"vw":48.967903},{"c":48.99,"h":49,"l":48.98,"n":1198,"o":48.98,"t":"2026-06-15T04:00:00Z","v":237904,"vw":48.991753},{"c":48.99,"h":49.0055,"l":48.98,"n":1346,"o":48.99,"t":"2026-06-16T04:00:00Z","v":276149,"vw":48.993362},{"c":48.94,"h":49.0199,"l":48.94,"n":1659,"o":48.99,"t":"2026-06-17T04:00:00Z","v":421455,"vw":48.983878},{"c":48.98,"h":49,"l":48.97,"n":1625,"o":49,"t":"2026-06-18T04:00:00Z","v":306139,"vw":48.993386},{"c":48.99,"h":48.99,"l":48.96,"n":1280,"o":48.98,"t":"2026-06-22T04:00:00Z","v":338419,"vw":48.979279},{"c":49.01,"h":49.02,"l":48.9942,"n":1319,"o":49.02,"t":"2026-06-23T04:00:00Z","v":305371,"vw":49.006416},{"c":49.02,"h":49.03,"l":48.99,"n":1495,"o":49.02,"t":"2026-06-24T04:00:00Z","v":427672,"vw":49.007425},{"c":49.03,"h":49.03,"l":49.01,"n":1594,"o":49.01,"t":"2026-06-25T04:00:00Z","v":391803,"vw":49.024267},{"c":49.05,"h":49.06,"l":49.03,"n":1277,"o":49.04,"t":"2026-06-26T04:00:00Z","v":291722,"vw":49.05018},{"c":49.07,"h":49.07,"l":49.0401,"n":1315,"o":49.05,"t":"2026-06-29T04:00:00Z","v":366627,"vw":49.056374},{"c":48.865,"h":48.8979,"l":48.86,"n":2369,"o":48.88,"t":"2026-06-30T04:00:00Z","v":393676,"vw":48.878537},{"c":48.86,"h":48.88,"l":48.85,"n":2012,"o":48.88,"t":"2026-07-01T04:00:00Z","v":370814,"vw":48.866493},{"c":48.91,"h":48.92,"l":48.885,"n":1646,"o":48.89,"t":"2026-07-02T04:00:00Z","v":244367,"vw":48.901394},{"c":48.91,"h":48.93,"l":48.9,"n":1561,"o":48.93,"t":"2026-07-06T04:00:00Z","v":614685,"vw":48.903254},{"c":48.89,"h":48.916,"l":48.88,"n":1707,"o":48.9,"t":"2026-07-07T04:00:00Z","v":336709,"vw":48.902754},{"c":48.89,"h":48.9,"l":48.88,"n":1805,"o":48.9,"t":"2026-07-08T04:00:00Z","v":287484,"vw":48.889158},{"c":48.91,"h":48.92,"l":48.89,"n":1682,"o":48.92,"t":"2026-07-09T04:00:00Z","v":274601,"vw":48.90287},{"c":48.9,"h":48.9297,"l":48.9,"n":1399,"o":48.92,"t":"2026-07-10T04:00:00Z","v":228281,"vw":48.913319},{"c":48.88,"h":48.9,"l":48.88,"n":1764,"o":48.9,"t":"2026-07-13T04:00:00Z","v":366668,"vw":48.887995},{"c":48.91,"h":48.926,"l":48.9,"n":1832,"o":48.9,"t":"2026-07-14T04:00:00Z","v":306154,"vw":48.911127},{"c":48.94,"h":48.95,"l":48.92,"n":1518,"o":48.92,"t":"2026-07-15T04:00:00Z","v":261107,"vw":48.940076},{"c":48.93,"h":48.95,"l":48.93,"n":1383,"o":48.95,"t":"2026-07-16T04:00:00Z","v":229563,"vw":48.939029},{"c":48.95,"h":48.97,"l":48.93,"n":1397,"o":48.96,"t":"2026-07-17T04:00:00Z","v":288653,"vw":48.946748},{"c":48.95,"h":48.95,"l":48.9333,"n":1414,"o":48.95,"t":"2026-07-20T04:00:00Z","v":260018,"vw":48.945396},{"c":48.94,"h":48.96,"l":48.94,"n":1468,"o":48.96,"t":"2026-07-21T04:00:00Z","v":285747,"vw":48.955541},{"c":48.93,"h":48.95,"l":48.93,"n":1164,"o":48.95,"t":"2026-07-22T04:00:00Z","v":321160,"vw":48.934412},{"c":48.925,"h":48.93,"l":48.9,"n":1315,"o":48.92,"t":"2026-07-23T04:00:00Z","v":276938,"vw":48.913508},{"c":48.94,"h":48.95,"l":48.93,"n":1920,"o":48.94,"t":"2026-07-24T04:00:00Z","v":509018,"vw":48.944935},{"c":48.95,"h":48.96,"l":48.94,"n":1340,"o":48.94,"t":"2026-07-27T04:00:00Z","v":616513,"vw":48.956375},{"c":48.97,"h":48.98,"l":48.95,"n":1206,"o":48.95,"t":"2026-07-28T04:00:00Z","v":259031,"vw":48.968282},{"c":48.975,"h":48.98,"l":48.95,"n":1233,"o":48.97,"t":"2026-07-29T04:00:00Z","v":584262,"vw":48.966542},{"c":48.995,"h":49,"l":48.99,"n":1465,"o":48.99,"t":"2026-07-30T04:00:00Z","v":434160,"vw":48.996261},{"c":48.82,"h":48.82,"l":48.8,"n":1784,"o":48.82,"t":"2026-07-31T04:00:00Z","v":533469,"vw":48.809994},{"c":48.81,"h":48.84,"l":48.8,"n":1907,"o":48.83,"t":"2026-08-03T04:00:00Z","v":804395,"vw":48.820982},{"c":48.85,"h":48.85,"l":48.82,"n":2001,"o":48.83,"t":"2026-08-04T04:00:00Z","v":349503,"vw":48.843222},{"c":48.87,"h":48.87,"l":48.83,"n":1803,"o":48.83,"t":"2026-08-05T04:00:00Z","v":358793,"vw":48.856167},{"c":48.84,"h":48.86,"l":48.8306,"n":1666,"o":48.86,"t":"2026-08-06T04:00:00Z","v":326648,"vw":48.848671},{"c":48.89,"h":48.89,"l":48.87,"n":1204,"o":48.88,"t":"2026-08-07T04:00:00Z","v":522853,"vw":48.885443},{"c":48.8715,"h":48.89,"l":48.87,"n":1528,"o":48.88,"t":"2026-08-10T04:00:00Z","v":297171,"vw":48.880854},{"c":48.88,"h":48.8965,"l":48.87,"n":1764,"o":48.88,"t":"2026-08-11T04:00:00Z","v":473737,"vw":48.884994},{"c":48.89,"h":48.9,"l":48.89,"n":990,"o":48.9,"t":"2026-08-12T04:00:00Z","v":397481,"vw":48.896793},{"c":48.92,"h":48.92,"l":48.9,"n":1071,"o":48.92,"t":"2026-08-13T04:00:00Z","v":372565,"vw":48.910732},{"c":48.93,"h":48.94,"l":48.93,"n":1580,"o":48.94,"t":"2026-08-14T04:00:00Z","v":259222,"vw":48.935361},{"c":48.92,"h":48.93,"l":48.92,"n":1277,"o":48.92,"t":"2026-08-17T04:00:00Z","v":311319,"vw":48.925605},{"c":48.925,"h":48.93,"l":48.91,"n":1330,"o":48.92,"t":"2026-08-18T04:00:00Z","v":508660,"vw":48.921758},{"c":48.93,"h":48.94,"l":48.93,"n":1098,"o":48.94,"t":"2026-08-19T04:00:00Z","v":349486,"vw":48.936101},{"c":48.94,"h":48.94,"l":48.93,"n":1292,"o":48.93,"t":"2026-08-20T04:00:00Z","v":315530,"vw":48.936024},{"c":48.96,"h":48.96,"l":48.94,"n":1426,"o":48.94,"t":"2026-08-21T04:00:00Z","v":226841,"vw":48.953614},{"c":48.94,"h":48.95,"l":48.94,"n":1676,"o":48.94,"t":"2026-08-24T04:00:00Z","v":281195,"vw":48.946477},{"c":48.98,"h":48.98,"l":48.95,"n":1673,"o":48.95,"t":"2026-08-25T04:00:00Z","v":375809,"vw":48.965893},{"c":48.97,"h":48.97,"l":48.96,"n":1849,"o":48.97,"t":"2026-08-26T04:00:00Z","v":993352,"vw":48.967405},{"c":48.97,"h":48.98,"l":48.97,"n":1568,"o":48.98,"t":"2026-08-27T04:00:00Z","v":282442,"vw":48.975107},{"c":48.97,"h":48.999,"l":48.96,"n":1310,"o":48.99,"t":"2026-08-28T04:00:00Z","v":338433,"vw":48.972828},{"c":48.78,"h":48.79,"l":48.78,"n":1479,"o":48.79,"t":"2026-08-31T04:00:00Z","v":302843,"vw":48.785916},{"c":48.77,"h":48.78,"l":48.76,"n":1347,"o":48.77,"t":"2026-09-01T04:00:00Z","v":392344,"vw":48.770586},{"c":48.78,"h":48.7867,"l":48.765,"n":1318,"o":48.78,"t":"2026-09-02T04:00:00Z","v":318216,"vw":48.774033},{"c":48.8,"h":48.81,"l":48.79,"n":1150,"o":48.81,"t":"2026-09-03T04:00:00Z","v":454965,"vw":48.797442},{"c":48.8,"h":48.82,"l":48.79,"n":1329,"o":48.82,"t":"2026-09-04T04:00:00Z","v":315047,"vw":48.805693},{"c":48.82,"h":48.82,"l":48.81,"n":1531,"o":48.81,"t":"2026-09-08T04:00:00Z","v":501234,"vw":48.816688},{"c":48.8,"h":48.82,"l":48.8,"n":1118,"o":48.82,"t":"2026-09-09T04:00:00Z","v":296197,"vw":48.805583},{"c":48.76,"h":48.79,"l":48.76,"n":1613,"o":48.79,"t":"2026-09-10T04:00:00Z","v":537567,"vw":48.773185},{"c":48.77,"h":48.78,"l":48.76,"n":1505,"o":48.78,"t":"2026-09-11T04:00:00Z","v":550520,"vw":48.766956},{"c":48.76,"h":48.77,"l":48.73,"n":1813,"o":48.76,"t":"2026-09-14T04:00:00Z","v":792131,"vw":48.761652},{"c":48.72,"h":48.75,"l":48.72,"n":2227,"o":48.75,"t":"2026-09-15T04:00:00Z","v":949238,"vw":48.736703},{"c":48.73,"h":48.81,"l":48.71,"n":1933,"o":48.77,"t":"2026-09-16T04:00:00Z","v":620405,"vw":48.75162},{"c":48.78,"h":48.78,"l":48.76,"n":1098,"o":48.78,"t":"2026-09-17T04:00:00Z","v":334976,"vw":48.770917},{"c":48.76,"h":48.77,"l":48.75,"n":1122,"o":48.77,"t":"2026-09-18T04:00:00Z","v":234417,"vw":48.75716},{"c":48.77,"h":48.78,"l":48.76,"n":1361,"o":48.77,"t":"2026-09-21T04:00:00Z","v":403459,"vw":48.770043},{"c":48.79,"h":48.79,"l":48.77,"n":1438,"o":48.79,"t":"2026-09-22T04:00:00Z","v":423679,"vw":48.780652},{"c":48.74,"h":48.7801,"l":48.73,"n":1596,"o":48.78,"t":"2026-09-23T04:00:00Z","v":346007,"vw":48.747654},{"c":48.74,"h":48.77,"l":48.73,"n":1966,"o":48.77,"t":"2026-09-24T04:00:00Z","v":540525,"vw":48.758659},{"c":48.76,"h":48.77,"l":48.74,"n":1330,"o":48.74,"t":"2026-09-25T04:00:00Z","v":346498,"vw":48.758227},{"c":48.74,"h":48.75,"l":48.72,"n":1610,"o":48.75,"t":"2026-09-28T04:00:00Z","v":997717,"vw":48.736879},{"c":48.75,"h":48.75,"l":48.72,"n":1422,"o":48.74,"t":"2026-09-29T04:00:00Z","v":300492,"vw":48.731482},{"c":48.56,"h":48.58,"l":48.55,"n":1881,"o":48.58,"t":"2026-09-30T04:00:00Z","v":465487,"vw":48.568567},{"c":48.6,"h":48.6,"l":48.5501,"n":1593,"o":48.57,"t":"2026-10-01T04:00:00Z","v":511309,"vw":48.576973},{"c":48.6,"h":48.6199,"l":48.58,"n":1431,"o":48.59,"t":"2026-10-02T04:00:00Z","v":326227,"vw":48.595726},{"c":48.62,"h":48.625,"l":48.5814,"n":1693,"o":48.6,"t":"2026-10-05T04:00:00Z","v":369441,"vw":48.602541},{"c":48.64,"h":48.65,"l":48.62,"n":2212,"o":48.64,"t":"2026-10-06T04:00:00Z","v":1742686,"vw":48.639661},{"c":48.64,"h":48.65,"l":48.6081,"n":1918,"o":48.61,"t":"2026-10-07T04:00:00Z","v":487794,"vw":48.639613},{"c":48.64,"h":48.67,"l":48.6301,"n":1607,"o":48.65,"t":"2026-10-08T04:00:00Z","v":397875,"vw":48.653531},{"c":48.67,"h":48.68,"l":48.65,"n":1608,"o":48.67,"t":"2026-10-09T04:00:00Z","v":660362,"vw":48.668578},{"c":48.67,"h":48.7,"l":48.65,"n":1359,"o":48.65,"t":"2026-10-12T04:00:00Z","v":521636,"vw":48.69019},{"c":48.69,"h":48.7,"l":48.66,"n":2916,"o":48.66,"t":"2026-10-13T04:00:00Z","v":870059,"vw":48.687082},{"c":48.67,"h":48.68,"l":48.64,"n":1806,"o":48.64,"t":"2026-10-14T04:00:00Z","v":436361,"vw":48.665806},{"c":48.69,"h":48.71,"l":48.685,"n":1539,"o":48.7,"t":"2026-10-15T04:00:00Z","v":713257,"vw":48.697779},{"c":48.7,"h":48.72,"l":48.69,"n":1584,"o":48.71,"t":"2026-10-16T04:00:00Z","v":746441,"vw":48.707209},{"c":48.68,"h":48.71,"l":48.68,"n":1286,"o":48.71,"t":"2026-10-19T04:00:00Z","v":443801,"vw":48.70009},{"c":48.69,"h":48.7,"l":48.68,"n":1940,"o":48.7,"t":"2026-10-20T04:00:00Z","v":748980,"vw":48.69463},{"c":48.69,"h":48.71,"l":48.69,"n":1661,"o":48.69,"t":"2026-10-21T04:00:00Z","v":408143,"vw":48.703519},{"c":48.74,"h":48.76,"l":48.71,"n":1661,"o":48.71,"t":"2026-10-22T04:00:00Z","v":406743,"vw":48.743864}],"volatilityBars":[{"c":48.79,"h":48.79,"l":48.79,"n":1,"o":48.79,"t":"2026-09-22T13:15:00Z","v":173,"vw":48.79},{"c":48.7861,"h":48.79,"l":48.78,"n":17,"o":48.79,"t":"2026-09-22T13:30:00Z","v":69628,"vw":48.780328},{"c":48.785,"h":48.7851,"l":48.7801,"n":18,"o":48.785,"t":"2026-09-22T13:45:00Z","v":7934,"vw":48.784431},{"c":48.785,"h":48.7879,"l":48.7801,"n":18,"o":48.7801,"t":"2026-09-22T14:00:00Z","v":3506,"vw":48.786749},{"c":48.79,"h":48.79,"l":48.78,"n":70,"o":48.785,"t":"2026-09-22T14:15:00Z","v":32879,"vw":48.784181},{"c":48.79,"h":48.79,"l":48.78,"n":39,"o":48.7861,"t":"2026-09-22T14:30:00Z","v":5919,"vw":48.785731},{"c":48.7865,"h":48.79,"l":48.78,"n":40,"o":48.78,"t":"2026-09-22T14:45:00Z","v":7576,"vw":48.785217},{"c":48.785,"h":48.7899,"l":48.78,"n":42,"o":48.785,"t":"2026-09-22T15:00:00Z","v":7376,"vw":48.785019},{"c":48.785,"h":48.785,"l":48.78,"n":33,"o":48.785,"t":"2026-09-22T15:15:00Z","v":9112,"vw":48.784857},{"c":48.785,"h":48.7861,"l":48.78,"n":36,"o":48.7859,"t":"2026-09-22T15:30:00Z","v":7773,"vw":48.78296},{"c":48.775,"h":48.78,"l":48.77,"n":65,"o":48.78,"t":"2026-09-22T15:45:00Z","v":6508,"vw":48.774923},{"c":48.77,"h":48.775,"l":48.77,"n":12,"o":48.775,"t":"2026-09-22T16:00:00Z","v":1914,"vw":48.772348},{"c":48.775,"h":48.775,"l":48.7712,"n":7,"o":48.775,"t":"2026-09-22T16:15:00Z","v":2029,"vw":48.774197},{"c":48.7751,"h":48.78,"l":48.77,"n":50,"o":48.775,"t":"2026-09-22T16:30:00Z","v":25557,"vw":48.77648},{"c":48.7776,"h":48.7776,"l":48.77,"n":56,"o":48.7761,"t":"2026-09-22T16:45:00Z","v":7689,"vw":48.774711},{"c":48.775,"h":48.78,"l":48.7741,"n":32,"o":48.775,"t":"2026-09-22T17:00:00Z","v":3559,"vw":48.775172},{"c":48.7751,"h":48.7751,"l":48.77,"n":36,"o":48.775,"t":"2026-09-22T17:15:00Z","v":5298,"vw":48.774384},{"c":48.775,"h":48.78,"l":48.77,"n":106,"o":48.775,"t":"2026-09-22T17:30:00Z","v":33178,"vw":48.777338},{"c":48.78,"h":48.78,"l":48.77,"n":50,"o":48.775,"t":"2026-09-22T17:45:00Z","v":14052,"vw":48.776769},{"c":48.78,"h":48.78,"l":48.77,"n":75,"o":48.78,"t":"2026-09-22T18:00:00Z","v":48854,"vw":48.776804},{"c":48.785,"h":48.79,"l":48.7732,"n":110,"o":48.7732,"t":"2026-09-22T18:15:00Z","v":52416,"vw":48.781429},{"c":48.785,"h":48.7861,"l":48.78,"n":17,"o":48.78,"t":"2026-09-22T18:30:00Z","v":2172,"vw":48.784577},{"c":48.78,"h":48.785,"l":48.78,"n":17,"o":48.785,"t":"2026-09-22T18:45:00Z","v":4498,"vw":48.784438},{"c":48.79,"h":48.79,"l":48.7801,"n":26,"o":48.7868,"t":"2026-09-22T19:00:00Z","v":5736,"vw":48.785876},{"c":48.785,"h":48.785,"l":48.78,"n":27,"o":48.785,"t":"2026-09-22T19:15:00Z","v":7149,"vw":48.784726},{"c":48.785,"h":48.789,"l":48.78,"n":56,"o":48.785,"t":"2026-09-22T19:30:00Z","v":18081,"vw":48.784205},{"c":48.785,"h":48.79,"l":48.78,"n":167,"o":48.785,"t":"2026-09-22T19:45:00Z","v":29017,"vw":48.785331},{"c":48.79,"h":48.79,"l":48.79,"n":3,"o":48.79,"t":"2026-09-22T20:00:00Z","v":165,"vw":48.79},{"c":48.775,"h":48.7801,"l":48.775,"n":40,"o":48.78,"t":"2026-09-23T13:30:00Z","v":6686,"vw":48.778868},{"c":48.765,"h":48.775,"l":48.765,"n":80,"o":48.775,"t":"2026-09-23T13:45:00Z","v":9928,"vw":48.768521},{"c":48.765,"h":48.7696,"l":48.76,"n":22,"o":48.76,"t":"2026-09-23T14:00:00Z","v":4235,"vw":48.764085},{"c":48.755,"h":48.7699,"l":48.7541,"n":75,"o":48.76,"t":"2026-09-23T14:15:00Z","v":8737,"vw":48.761124},{"c":48.755,"h":48.76,"l":48.7501,"n":124,"o":48.755,"t":"2026-09-23T14:30:00Z","v":43845,"vw":48.757231},{"c":48.755,"h":48.76,"l":48.75,"n":70,"o":48.755,"t":"2026-09-23T14:45:00Z","v":6867,"vw":48.755391},{"c":48.755,"h":48.7576,"l":48.75,"n":22,"o":48.755,"t":"2026-09-23T15:00:00Z","v":7891,"vw":48.755356},{"c":48.75,"h":48.7561,"l":48.75,"n":15,"o":48.755,"t":"2026-09-23T15:15:00Z","v":2748,"vw":48.754856},{"c":48.755,"h":48.7566,"l":48.75,"n":14,"o":48.7566,"t":"2026-09-23T15:30:00Z","v":6002,"vw":48.755089},{"c":48.7501,"h":48.755,"l":48.75,"n":44,"o":48.755,"t":"2026-09-23T15:45:00Z","v":9104,"vw":48.752958},{"c":48.755,"h":48.7561,"l":48.75,"n":19,"o":48.7501,"t":"2026-09-23T16:00:00Z","v":2995,"vw":48.753495},{"c":48.755,"h":48.76,"l":48.75,"n":34,"o":48.75,"t":"2026-09-23T16:15:00Z","v":7621,"vw":48.751285},{"c":48.7566,"h":48.76,"l":48.75,"n":37,"o":48.75,"t":"2026-09-23T16:30:00Z","v":8549,"vw":48.75353},{"c":48.75,"h":48.7583,"l":48.75,"n":34,"o":48.755,"t":"2026-09-23T16:45:00Z","v":9803,"vw":48.755972},{"c":48.745,"h":48.7465,"l":48.74,"n":46,"o":48.745,"t":"2026-09-23T17:00:00Z","v":8524,"vw":48.743159},{"c":48.735,"h":48.75,"l":48.735,"n":98,"o":48.74,"t":"2026-09-23T17:15:00Z","v":26311,"vw":48.743223},{"c":48.735,"h":48.7399,"l":48.73,"n":30,"o":48.735,"t":"2026-09-23T17:30:00Z","v":5142,"vw":48.737004},{"c":48.735,"h":48.74,"l":48.7341,"n":11,"o":48.735,"t":"2026-09-23T17:45:00Z","v":9087,"vw":48.738123},{"c":48.74,"h":48.74,"l":48.73,"n":22,"o":48.74,"t":"2026-09-23T18:00:00Z","v":6614,"vw":48.738328},{"c":48.73,"h":48.745,"l":48.73,"n":85,"o":48.74,"t":"2026-09-23T18:15:00Z","v":23433,"vw":48.739101},{"c":48.74,"h":48.74,"l":48.735,"n":56,"o":48.7361,"t":"2026-09-23T18:30:00Z","v":28697,"vw":48.738228},{"c":48.735,"h":48.74,"l":48.735,"n":52,"o":48.735,"t":"2026-09-23T18:45:00Z","v":10644,"vw":48.73595},{"c":48.74,"h":48.74,"l":48.7301,"n":72,"o":48.74,"t":"2026-09-23T19:00:00Z","v":20464,"vw":48.737122},{"c":48.7301,"h":48.74,"l":48.73,"n":53,"o":48.74,"t":"2026-09-23T19:15:00Z","v":8578,"vw":48.737699},{"c":48.745,"h":48.75,"l":48.7331,"n":99,"o":48.735,"t":"2026-09-23T19:30:00Z","v":18792,"vw":48.739814},{"c":48.745,"h":48.75,"l":48.745,"n":123,"o":48.7465,"t":"2026-09-23T19:45:00Z","v":34009,"vw":48.747442},{"c":48.74,"h":48.74,"l":48.74,"n":4,"o":48.74,"t":"2026-09-23T20:00:00Z","v":137,"vw":48.74},{"c":48.73,"h":48.74,"l":48.57,"n":3,"o":48.74,"t":"2026-09-23T20:30:00Z","v":600,"vw":48.68},{"c":48.6746,"h":48.74,"l":48.6746,"n":3,"o":48.74,"t":"2026-09-23T20:45:00Z","v":600,"vw":48.7291},{"c":48.704,"h":48.704,"l":48.704,"n":1,"o":48.704,"t":"2026-09-23T21:00:00Z","v":100,"vw":48.704},{"c":48.704,"h":48.704,"l":48.704,"n":1,"o":48.704,"t":"2026-09-23T21:15:00Z","v":100,"vw":48.704},{"c":48.7041,"h":48.7041,"l":48.7041,"n":1,"o":48.7041,"t":"2026-09-23T21:30:00Z","v":200,"vw":48.7041},{"c":48.7211,"h":48.7211,"l":48.7211,"n":1,"o":48.7211,"t":"2026-09-23T21:45:00Z","v":200,"vw":48.7211},{"c":48.7211,"h":48.7211,"l":48.7211,"n":1,"o":48.7211,"t":"2026-09-23T22:00:00Z","v":200,"vw":48.7211},{"c":48.6836,"h":48.6836,"l":48.6836,"n":1,"o":48.6836,"t":"2026-09-23T22:15:00Z","v":400,"vw":48.6836},{"c":48.7211,"h":48.7211,"l":48.7211,"n":1,"o":48.7211,"t":"2026-09-23T22:30:00Z","v":400,"vw":48.7211},{"c":48.704,"h":48.704,"l":48.704,"n":1,"o":48.704,"t":"2026-09-23T22:45:00Z","v":400,"vw":48.704},{"c":48.7041,"h":48.7041,"l":48.7041,"n":1,"o":48.7041,"t":"2026-09-23T23:00:00Z","v":400,"vw":48.7041},{"c":48.7211,"h":48.7211,"l":48.7211,"n":2,"o":48.7211,"t":"2026-09-23T23:15:00Z","v":800,"vw":48.7211},{"c":48.59,"h":48.7211,"l":48.59,"n":2,"o":48.7211,"t":"2026-09-23T23:30:00Z","v":800,"vw":48.65555},{"c":48.7068,"h":48.7211,"l":48.6929,"n":7,"o":48.6929,"t":"2026-09-23T23:45:00Z","v":1815,"vw":48.711656},{"c":48.7187,"h":48.7187,"l":48.7187,"n":1,"o":48.7187,"t":"2026-09-24T11:30:00Z","v":200,"vw":48.7187},{"c":48.77,"h":48.77,"l":48.77,"n":1,"o":48.77,"t":"2026-09-24T12:00:00Z","v":100,"vw":48.77},{"c":48.7554,"h":48.7554,"l":48.7554,"n":1,"o":48.7554,"t":"2026-09-24T12:30:00Z","v":100,"vw":48.7554},{"c":48.765,"h":48.77,"l":48.765,"n":35,"o":48.77,"t":"2026-09-24T13:30:00Z","v":7603,"vw":48.767739},{"c":48.7659,"h":48.77,"l":48.7632,"n":362,"o":48.765,"t":"2026-09-24T13:45:00Z","v":62356,"vw":48.766916},{"c":48.765,"h":48.77,"l":48.7601,"n":36,"o":48.77,"t":"2026-09-24T14:00:00Z","v":24215,"vw":48.763944},{"c":48.765,"h":48.77,"l":48.76,"n":64,"o":48.765,"t":"2026-09-24T14:15:00Z","v":41696,"vw":48.767151},{"c":48.761,"h":48.765,"l":48.76,"n":15,"o":48.765,"t":"2026-09-24T14:30:00Z","v":1154,"vw":48.763537},{"c":48.76,"h":48.77,"l":48.76,"n":21,"o":48.765,"t":"2026-09-24T14:45:00Z","v":7372,"vw":48.765012},{"c":48.75,"h":48.765,"l":48.75,"n":31,"o":48.765,"t":"2026-09-24T15:00:00Z","v":7617,"vw":48.758583},{"c":48.75,"h":48.7587,"l":48.75,"n":43,"o":48.755,"t":"2026-09-24T15:15:00Z","v":22457,"vw":48.755688},{"c":48.7567,"h":48.7599,"l":48.75,"n":33,"o":48.7599,"t":"2026-09-24T15:30:00Z","v":22614,"vw":48.7564},{"c":48.755,"h":48.7561,"l":48.75,"n":36,"o":48.751,"t":"2026-09-24T15:45:00Z","v":4139,"vw":48.751238},{"c":48.755,"h":48.7599,"l":48.75,"n":19,"o":48.755,"t":"2026-09-24T16:00:00Z","v":3487,"vw":48.755266},{"c":48.755,"h":48.76,"l":48.75,"n":63,"o":48.755,"t":"2026-09-24T16:15:00Z","v":10507,"vw":48.754067},{"c":48.755,"h":48.7599,"l":48.7541,"n":34,"o":48.7561,"t":"2026-09-24T16:30:00Z","v":9150,"vw":48.755373},{"c":48.755,"h":48.7561,"l":48.7503,"n":30,"o":48.755,"t":"2026-09-24T16:45:00Z","v":3523,"vw":48.755067},{"c":48.755,"h":48.76,"l":48.75,"n":50,"o":48.755,"t":"2026-09-24T17:00:00Z","v":14289,"vw":48.757755},{"c":48.7501,"h":48.76,"l":48.75,"n":48,"o":48.755,"t":"2026-09-24T17:15:00Z","v":144463,"vw":48.759849},{"c":48.75,"h":48.7598,"l":48.75,"n":31,"o":48.755,"t":"2026-09-24T17:30:00Z","v":7474,"vw":48.754482},{"c":48.755,"h":48.7598,"l":48.75,"n":24,"o":48.755,"t":"2026-09-24T17:45:00Z","v":3769,"vw":48.754801},{"c":48.755,"h":48.76,"l":48.75,"n":138,"o":48.755,"t":"2026-09-24T18:00:00Z","v":17552,"vw":48.755066},{"c":48.755,"h":48.7599,"l":48.75,"n":46,"o":48.755,"t":"2026-09-24T18:15:00Z","v":12220,"vw":48.757877},{"c":48.755,"h":48.755,"l":48.75,"n":31,"o":48.755,"t":"2026-09-24T18:30:00Z","v":6617,"vw":48.75342},{"c":48.755,"h":48.755,"l":48.75,"n":36,"o":48.755,"t":"2026-09-24T18:45:00Z","v":5304,"vw":48.751154},{"c":48.75,"h":48.757,"l":48.75,"n":80,"o":48.755,"t":"2026-09-24T19:00:00Z","v":23299,"vw":48.753661},{"c":48.74,"h":48.76,"l":48.74,"n":78,"o":48.755,"t":"2026-09-24T19:15:00Z","v":22283,"vw":48.753016},{"c":48.74,"h":48.75,"l":48.74,"n":59,"o":48.7461,"t":"2026-09-24T19:30:00Z","v":5486,"vw":48.745709},{"c":48.73,"h":48.75,"l":48.73,"n":141,"o":48.745,"t":"2026-09-24T19:45:00Z","v":33400,"vw":48.741225},{"c":48.74,"h":48.74,"l":48.74,"n":3,"o":48.74,"t":"2026-09-24T20:00:00Z","v":174,"vw":48.74},{"c":48.57,"h":48.57,"l":48.57,"n":1,"o":48.57,"t":"2026-09-24T20:30:00Z","v":100,"vw":48.57},{"c":48.57,"h":48.57,"l":48.57,"n":1,"o":48.57,"t":"2026-09-24T20:45:00Z","v":100,"vw":48.57},{"c":48.57,"h":48.57,"l":48.57,"n":2,"o":48.57,"t":"2026-09-24T21:00:00Z","v":200,"vw":48.57},{"c":48.57,"h":48.57,"l":48.57,"n":1,"o":48.57,"t":"2026-09-24T21:15:00Z","v":100,"vw":48.57},{"c":48.67,"h":48.67,"l":48.57,"n":2,"o":48.57,"t":"2026-09-24T21:30:00Z","v":200,"vw":48.62},{"c":48.67,"h":48.67,"l":48.67,"n":1,"o":48.67,"t":"2026-09-24T21:45:00Z","v":100,"vw":48.67},{"c":48.57,"h":48.78,"l":48.57,"n":9,"o":48.57,"t":"2026-09-24T22:15:00Z","v":1805,"vw":48.675},{"c":48.68,"h":48.68,"l":48.68,"n":5,"o":48.68,"t":"2026-09-24T22:30:00Z","v":905,"vw":48.68},{"c":48.68,"h":48.68,"l":48.68,"n":1,"o":48.68,"t":"2026-09-24T22:45:00Z","v":400,"vw":48.68},{"c":48.68,"h":48.68,"l":48.68,"n":2,"o":48.68,"t":"2026-09-24T23:00:00Z","v":800,"vw":48.68},{"c":48.57,"h":48.78,"l":48.57,"n":5,"o":48.68,"t":"2026-09-24T23:15:00Z","v":1200,"vw":48.67698},{"c":48.57,"h":48.78,"l":48.57,"n":4,"o":48.78,"t":"2026-09-24T23:30:00Z","v":1600,"vw":48.675},{"c":48.68,"h":48.78,"l":48.57,"n":25,"o":48.78,"t":"2026-09-24T23:45:00Z","v":1816,"vw":48.665556},{"c":48.57,"h":48.78,"l":48.57,"n":4,"o":48.68,"t":"2026-09-25T11:00:00Z","v":700,"vw":48.677143},{"c":48.57,"h":48.78,"l":48.57,"n":2,"o":48.78,"t":"2026-09-25T11:15:00Z","v":400,"vw":48.675},{"c":48.765,"h":48.7667,"l":48.74,"n":24,"o":48.74,"t":"2026-09-25T13:30:00Z","v":7548,"vw":48.760536},{"c":48.765,"h":48.765,"l":48.7601,"n":19,"o":48.765,"t":"2026-09-25T13:45:00Z","v":7207,"vw":48.762811},{"c":48.755,"h":48.7699,"l":48.75,"n":63,"o":48.7674,"t":"2026-09-25T14:00:00Z","v":53771,"vw":48.757136},{"c":48.755,"h":48.7567,"l":48.75,"n":47,"o":48.755,"t":"2026-09-25T14:15:00Z","v":13036,"vw":48.755173},{"c":48.755,"h":48.7566,"l":48.755,"n":40,"o":48.755,"t":"2026-09-25T14:30:00Z","v":4995,"vw":48.755344},{"c":48.755,"h":48.76,"l":48.75,"n":26,"o":48.755,"t":"2026-09-25T14:45:00Z","v":3168,"vw":48.752279},{"c":48.755,"h":48.7561,"l":48.75,"n":33,"o":48.755,"t":"2026-09-25T15:00:00Z","v":10542,"vw":48.751427},{"c":48.7502,"h":48.7599,"l":48.75,"n":47,"o":48.755,"t":"2026-09-25T15:15:00Z","v":12587,"vw":48.754987},{"c":48.75,"h":48.7566,"l":48.75,"n":54,"o":48.75,"t":"2026-09-25T15:30:00Z","v":5410,"vw":48.75199},{"c":48.75,"h":48.7597,"l":48.75,"n":48,"o":48.75,"t":"2026-09-25T15:45:00Z","v":10229,"vw":48.753485},{"c":48.7601,"h":48.77,"l":48.75,"n":116,"o":48.75,"t":"2026-09-25T16:00:00Z","v":64325,"vw":48.763703},{"c":48.755,"h":48.7601,"l":48.75,"n":94,"o":48.76,"t":"2026-09-25T16:15:00Z","v":19129,"vw":48.756662},{"c":48.755,"h":48.755,"l":48.7539,"n":31,"o":48.755,"t":"2026-09-25T16:30:00Z","v":6396,"vw":48.754946},{"c":48.7547,"h":48.7559,"l":48.752,"n":33,"o":48.755,"t":"2026-09-25T16:45:00Z","v":9761,"vw":48.754374},{"c":48.7501,"h":48.76,"l":48.75,"n":25,"o":48.755,"t":"2026-09-25T17:00:00Z","v":21969,"vw":48.757639},{"c":48.7565,"h":48.7596,"l":48.75,"n":32,"o":48.755,"t":"2026-09-25T17:15:00Z","v":5059,"vw":48.754151},{"c":48.75,"h":48.755,"l":48.75,"n":29,"o":48.755,"t":"2026-09-25T17:30:00Z","v":3008,"vw":48.752681},{"c":48.755,"h":48.7561,"l":48.75,"n":20,"o":48.7561,"t":"2026-09-25T17:45:00Z","v":5202,"vw":48.754862},{"c":48.75,"h":48.755,"l":48.75,"n":17,"o":48.75,"t":"2026-09-25T18:00:00Z","v":4472,"vw":48.752972},{"c":48.75,"h":48.755,"l":48.75,"n":34,"o":48.755,"t":"2026-09-25T18:15:00Z","v":9772,"vw":48.753925},{"c":48.75,"h":48.7599,"l":48.75,"n":36,"o":48.755,"t":"2026-09-25T18:30:00Z","v":17220,"vw":48.755816},{"c":48.755,"h":48.76,"l":48.75,"n":46,"o":48.75,"t":"2026-09-25T18:45:00Z","v":11164,"vw":48.755352},{"c":48.7607,"h":48.765,"l":48.755,"n":59,"o":48.755,"t":"2026-09-25T19:00:00Z","v":8905,"vw":48.759371},{"c":48.765,"h":48.769,"l":48.76,"n":14,"o":48.7665,"t":"2026-09-25T19:15:00Z","v":4350,"vw":48.76623},{"c":48.76,"h":48.7699,"l":48.76,"n":45,"o":48.7699,"t":"2026-09-25T19:30:00Z","v":5456,"vw":48.763853},{"c":48.77,"h":48.77,"l":48.76,"n":117,"o":48.765,"t":"2026-09-25T19:45:00Z","v":17198,"vw":48.766016},{"c":48.76,"h":48.76,"l":48.76,"n":4,"o":48.76,"t":"2026-09-25T20:00:00Z","v":263,"vw":48.76},{"c":48.8,"h":48.8,"l":48.8,"n":18,"o":48.8,"t":"2026-09-28T10:45:00Z","v":2010,"vw":48.8},{"c":48.745,"h":48.75,"l":48.7414,"n":19,"o":48.75,"t":"2026-09-28T13:30:00Z","v":6521,"vw":48.746793},{"c":48.75,"h":48.75,"l":48.7435,"n":52,"o":48.745,"t":"2026-09-28T13:45:00Z","v":18578,"vw":48.74823},{"c":48.7361,"h":48.745,"l":48.73,"n":49,"o":48.745,"t":"2026-09-28T14:00:00Z","v":46689,"vw":48.732066},{"c":48.735,"h":48.74,"l":48.735,"n":25,"o":48.735,"t":"2026-09-28T14:15:00Z","v":5394,"vw":48.735856},{"c":48.73,"h":48.74,"l":48.73,"n":112,"o":48.74,"t":"2026-09-28T14:30:00Z","v":96696,"vw":48.730999},{"c":48.725,"h":48.7361,"l":48.72,"n":36,"o":48.7359,"t":"2026-09-28T14:45:00Z","v":4829,"vw":48.725862},{"c":48.725,"h":48.7258,"l":48.725,"n":13,"o":48.725,"t":"2026-09-28T15:00:00Z","v":1559,"vw":48.725065},{"c":48.72,"h":48.7299,"l":48.72,"n":23,"o":48.725,"t":"2026-09-28T15:15:00Z","v":2037,"vw":48.724476},{"c":48.7259,"h":48.7261,"l":48.7201,"n":11,"o":48.7212,"t":"2026-09-28T15:30:00Z","v":930,"vw":48.723289},{"c":48.725,"h":48.7261,"l":48.72,"n":32,"o":48.725,"t":"2026-09-28T15:45:00Z","v":5700,"vw":48.723802},{"c":48.7299,"h":48.73,"l":48.7226,"n":22,"o":48.725,"t":"2026-09-28T16:00:00Z","v":3591,"vw":48.726294},{"c":48.7312,"h":48.7312,"l":48.72,"n":31,"o":48.72,"t":"2026-09-28T16:15:00Z","v":5857,"vw":48.726327},{"c":48.73,"h":48.7359,"l":48.73,"n":25,"o":48.734,"t":"2026-09-28T16:30:00Z","v":4166,"vw":48.732165},{"c":48.73,"h":48.7399,"l":48.73,"n":34,"o":48.73,"t":"2026-09-28T16:45:00Z","v":10738,"vw":48.733719},{"c":48.735,"h":48.735,"l":48.73,"n":43,"o":48.73,"t":"2026-09-28T17:00:00Z","v":4689,"vw":48.732019},{"c":48.7398,"h":48.7398,"l":48.7301,"n":20,"o":48.735,"t":"2026-09-28T17:15:00Z","v":2534,"vw":48.735897},{"c":48.734,"h":48.74,"l":48.73,"n":109,"o":48.735,"t":"2026-09-28T17:30:00Z","v":40707,"vw":48.736552},{"c":48.735,"h":48.74,"l":48.73,"n":90,"o":48.735,"t":"2026-09-28T17:45:00Z","v":25820,"vw":48.737249},{"c":48.735,"h":48.735,"l":48.735,"n":50,"o":48.735,"t":"2026-09-28T18:00:00Z","v":6434,"vw":48.735},{"c":48.735,"h":48.74,"l":48.73,"n":25,"o":48.735,"t":"2026-09-28T18:15:00Z","v":4060,"vw":48.735178},{"c":48.735,"h":48.7398,"l":48.734,"n":23,"o":48.735,"t":"2026-09-28T18:30:00Z","v":5715,"vw":48.73522},{"c":48.735,"h":48.735,"l":48.735,"n":5,"o":48.735,"t":"2026-09-28T18:45:00Z","v":391,"vw":48.735},{"c":48.735,"h":48.74,"l":48.73,"n":43,"o":48.73,"t":"2026-09-28T19:00:00Z","v":14241,"vw":48.734034},{"c":48.73,"h":48.74,"l":48.72,"n":149,"o":48.735,"t":"2026-09-28T19:15:00Z","v":586906,"vw":48.738733},{"c":48.7239,"h":48.73,"l":48.7225,"n":69,"o":48.73,"t":"2026-09-28T19:30:00Z","v":22089,"vw":48.728226},{"c":48.73,"h":48.74,"l":48.73,"n":204,"o":48.73,"t":"2026-09-28T19:45:00Z","v":62614,"vw":48.737096},{"c":48.74,"h":48.74,"l":48.74,"n":3,"o":48.74,"t":"2026-09-28T20:00:00Z","v":246,"vw":48.74},{"c":48.735,"h":48.74,"l":48.73,"n":103,"o":48.74,"t":"2026-09-29T13:30:00Z","v":24554,"vw":48.735245},{"c":48.7333,"h":48.7367,"l":48.73,"n":27,"o":48.735,"t":"2026-09-29T13:45:00Z","v":6332,"vw":48.734934},{"c":48.735,"h":48.74,"l":48.7329,"n":20,"o":48.7363,"t":"2026-09-29T14:00:00Z","v":3343,"vw":48.736669},{"c":48.7301,"h":48.7376,"l":48.7301,"n":13,"o":48.735,"t":"2026-09-29T14:15:00Z","v":2904,"vw":48.733537},{"c":48.735,"h":48.7399,"l":48.73,"n":43,"o":48.7397,"t":"2026-09-29T14:30:00Z","v":9940,"vw":48.734406},{"c":48.735,"h":48.74,"l":48.73,"n":36,"o":48.735,"t":"2026-09-29T14:45:00Z","v":5737,"vw":48.7336},{"c":48.7358,"h":48.74,"l":48.731,"n":5,"o":48.74,"t":"2026-09-29T15:00:00Z","v":1243,"vw":48.737801},{"c":48.73,"h":48.735,"l":48.73,"n":18,"o":48.735,"t":"2026-09-29T15:15:00Z","v":1699,"vw":48.732708},{"c":48.73,"h":48.7361,"l":48.73,"n":22,"o":48.73,"t":"2026-09-29T15:30:00Z","v":2740,"vw":48.733223},{"c":48.73,"h":48.738,"l":48.73,"n":40,"o":48.735,"t":"2026-09-29T15:45:00Z","v":5566,"vw":48.734401},{"c":48.73,"h":48.7361,"l":48.73,"n":94,"o":48.73,"t":"2026-09-29T16:00:00Z","v":24756,"vw":48.731741},{"c":48.7202,"h":48.7361,"l":48.72,"n":46,"o":48.73,"t":"2026-09-29T16:15:00Z","v":8862,"vw":48.727139},{"c":48.725,"h":48.7261,"l":48.72,"n":57,"o":48.725,"t":"2026-09-29T16:30:00Z","v":14014,"vw":48.723908},{"c":48.725,"h":48.73,"l":48.72,"n":58,"o":48.7212,"t":"2026-09-29T16:45:00Z","v":25939,"vw":48.728187},{"c":48.725,"h":48.728,"l":48.72,"n":60,"o":48.728,"t":"2026-09-29T17:00:00Z","v":11974,"vw":48.725134},{"c":48.725,"h":48.7265,"l":48.72,"n":41,"o":48.7265,"t":"2026-09-29T17:15:00Z","v":7820,"vw":48.725027},{"c":48.72,"h":48.7266,"l":48.72,"n":24,"o":48.725,"t":"2026-09-29T17:30:00Z","v":5262,"vw":48.724562},{"c":48.725,"h":48.725,"l":48.72,"n":42,"o":48.725,"t":"2026-09-29T17:45:00Z","v":6185,"vw":48.723258},{"c":48.725,"h":48.73,"l":48.7224,"n":34,"o":48.7294,"t":"2026-09-29T18:00:00Z","v":30037,"vw":48.728896},{"c":48.725,"h":48.73,"l":48.725,"n":22,"o":48.725,"t":"2026-09-29T18:15:00Z","v":2381,"vw":48.726576},{"c":48.735,"h":48.735,"l":48.725,"n":42,"o":48.73,"t":"2026-09-29T18:30:00Z","v":5312,"vw":48.730427},{"c":48.735,"h":48.74,"l":48.73,"n":26,"o":48.7359,"t":"2026-09-29T18:45:00Z","v":6036,"vw":48.735287},{"c":48.735,"h":48.7399,"l":48.734,"n":68,"o":48.735,"t":"2026-09-29T19:00:00Z","v":13484,"vw":48.736555},{"c":48.735,"h":48.74,"l":48.7301,"n":88,"o":48.735,"t":"2026-09-29T19:15:00Z","v":24334,"vw":48.733577},{"c":48.735,"h":48.74,"l":48.7301,"n":63,"o":48.735,"t":"2026-09-29T19:30:00Z","v":25707,"vw":48.736073},{"c":48.735,"h":48.74,"l":48.73,"n":170,"o":48.735,"t":"2026-09-29T19:45:00Z","v":21381,"vw":48.734374},{"c":48.75,"h":48.75,"l":48.75,"n":6,"o":48.75,"t":"2026-09-29T20:00:00Z","v":106,"vw":48.75},{"c":48.565,"h":48.58,"l":48.565,"n":18,"o":48.58,"t":"2026-09-30T13:30:00Z","v":27575,"vw":48.578218},{"c":48.575,"h":48.5761,"l":48.5619,"n":35,"o":48.5619,"t":"2026-09-30T13:45:00Z","v":7772,"vw":48.570229},{"c":48.565,"h":48.5762,"l":48.5601,"n":77,"o":48.575,"t":"2026-09-30T14:00:00Z","v":9472,"vw":48.565419},{"c":48.565,"h":48.57,"l":48.565,"n":36,"o":48.5699,"t":"2026-09-30T14:15:00Z","v":6462,"vw":48.567957},{"c":48.565,"h":48.5659,"l":48.56,"n":49,"o":48.565,"t":"2026-09-30T14:30:00Z","v":9220,"vw":48.56514},{"c":48.565,"h":48.565,"l":48.5612,"n":17,"o":48.564,"t":"2026-09-30T14:45:00Z","v":7554,"vw":48.562808},{"c":48.565,"h":48.5698,"l":48.564,"n":30,"o":48.565,"t":"2026-09-30T15:00:00Z","v":4397,"vw":48.565362},{"c":48.565,"h":48.57,"l":48.56,"n":58,"o":48.565,"t":"2026-09-30T15:15:00Z","v":6074,"vw":48.565015},{"c":48.565,"h":48.57,"l":48.5632,"n":47,"o":48.565,"t":"2026-09-30T15:30:00Z","v":7907,"vw":48.565115},{"c":48.57,"h":48.57,"l":48.56,"n":64,"o":48.565,"t":"2026-09-30T15:45:00Z","v":16886,"vw":48.561794},{"c":48.565,"h":48.565,"l":48.565,"n":55,"o":48.565,"t":"2026-09-30T16:00:00Z","v":3536,"vw":48.565},{"c":48.56,"h":48.5699,"l":48.56,"n":70,"o":48.565,"t":"2026-09-30T16:15:00Z","v":5109,"vw":48.56447},{"c":48.565,"h":48.5698,"l":48.56,"n":49,"o":48.5697,"t":"2026-09-30T16:30:00Z","v":3801,"vw":48.5646},{"c":48.565,"h":48.57,"l":48.56,"n":59,"o":48.562,"t":"2026-09-30T16:45:00Z","v":31359,"vw":48.567995},{"c":48.57,"h":48.57,"l":48.565,"n":72,"o":48.57,"t":"2026-09-30T17:00:00Z","v":14978,"vw":48.568529},{"c":48.565,"h":48.57,"l":48.56,"n":64,"o":48.565,"t":"2026-09-30T17:15:00Z","v":11498,"vw":48.565759},{"c":48.565,"h":48.57,"l":48.565,"n":37,"o":48.5699,"t":"2026-09-30T17:30:00Z","v":3844,"vw":48.566699},{"c":48.57,"h":48.57,"l":48.565,"n":29,"o":48.565,"t":"2026-09-30T17:45:00Z","v":41186,"vw":48.569866},{"c":48.565,"h":48.57,"l":48.565,"n":31,"o":48.565,"t":"2026-09-30T18:00:00Z","v":6733,"vw":48.56691},{"c":48.5701,"h":48.58,"l":48.5641,"n":117,"o":48.565,"t":"2026-09-30T18:15:00Z","v":85184,"vw":48.572011},{"c":48.575,"h":48.58,"l":48.57,"n":56,"o":48.575,"t":"2026-09-30T18:30:00Z","v":23135,"vw":48.57402},{"c":48.572,"h":48.5776,"l":48.572,"n":35,"o":48.5741,"t":"2026-09-30T18:45:00Z","v":2415,"vw":48.575332},{"c":48.57,"h":48.58,"l":48.565,"n":186,"o":48.575,"t":"2026-09-30T19:00:00Z","v":54246,"vw":48.573173},{"c":48.555,"h":48.57,"l":48.5539,"n":69,"o":48.565,"t":"2026-09-30T19:15:00Z","v":12762,"vw":48.563203},{"c":48.56,"h":48.56,"l":48.55,"n":120,"o":48.555,"t":"2026-09-30T19:30:00Z","v":37919,"vw":48.556453},{"c":48.56,"h":48.56,"l":48.5512,"n":125,"o":48.56,"t":"2026-09-30T19:45:00Z","v":12674,"vw":48.556859},{"c":48.56,"h":48.56,"l":48.56,"n":4,"o":48.56,"t":"2026-09-30T20:00:00Z","v":120,"vw":48.56},{"c":48.5997,"h":48.6013,"l":48.5372,"n":3,"o":48.6013,"t":"2026-09-30T21:15:00Z","v":300,"vw":48.5794},{"c":48.6,"h":48.6,"l":48.6,"n":1,"o":48.6,"t":"2026-09-30T21:30:00Z","v":100,"vw":48.6},{"c":48.6,"h":48.6,"l":48.6,"n":1,"o":48.6,"t":"2026-09-30T21:45:00Z","v":100,"vw":48.6},{"c":48.5997,"h":48.5997,"l":48.5997,"n":1,"o":48.5997,"t":"2026-09-30T22:00:00Z","v":100,"vw":48.5997},{"c":48.5997,"h":48.5997,"l":48.5997,"n":1,"o":48.5997,"t":"2026-09-30T22:15:00Z","v":100,"vw":48.5997},{"c":48.54,"h":48.6,"l":48.54,"n":2,"o":48.6,"t":"2026-09-30T22:30:00Z","v":200,"vw":48.57},{"c":48.6,"h":48.6,"l":48.6,"n":2,"o":48.6,"t":"2026-09-30T22:45:00Z","v":200,"vw":48.6},{"c":48.54,"h":48.54,"l":48.54,"n":1,"o":48.54,"t":"2026-09-30T23:00:00Z","v":100,"vw":48.54},{"c":48.6082,"h":48.6082,"l":48.6082,"n":3,"o":48.6082,"t":"2026-09-30T23:15:00Z","v":300,"vw":48.6082},{"c":48.6,"h":48.6,"l":48.6,"n":2,"o":48.6,"t":"2026-09-30T23:30:00Z","v":200,"vw":48.6},{"c":48.55,"h":48.6082,"l":48.54,"n":18,"o":48.6082,"t":"2026-09-30T23:45:00Z","v":5200,"vw":48.576168},{"c":48.5796,"h":48.5796,"l":48.5796,"n":1,"o":48.5796,"t":"2026-10-01T11:45:00Z","v":100,"vw":48.5796},{"c":48.5759,"h":48.5759,"l":48.5759,"n":2,"o":48.5759,"t":"2026-10-01T12:00:00Z","v":101,"vw":48.5759},{"c":48.5809,"h":48.5809,"l":48.5809,"n":1,"o":48.5809,"t":"2026-10-01T12:30:00Z","v":100,"vw":48.5809},{"c":48.5726,"h":48.58,"l":48.5621,"n":99,"o":48.57,"t":"2026-10-01T13:30:00Z","v":58093,"vw":48.574402},{"c":48.565,"h":48.5799,"l":48.565,"n":79,"o":48.575,"t":"2026-10-01T13:45:00Z","v":55056,"vw":48.571064},{"c":48.56,"h":48.565,"l":48.5501,"n":39,"o":48.56,"t":"2026-10-01T14:00:00Z","v":5108,"vw":48.558011},{"c":48.56,"h":48.5698,"l":48.56,"n":34,"o":48.565,"t":"2026-10-01T14:15:00Z","v":17480,"vw":48.565926},{"c":48.56,"h":48.57,"l":48.56,"n":61,"o":48.56,"t":"2026-10-01T14:30:00Z","v":9386,"vw":48.565591},{"c":48.56,"h":48.57,"l":48.56,"n":73,"o":48.56,"t":"2026-10-01T14:45:00Z","v":21457,"vw":48.566609},{"c":48.565,"h":48.57,"l":48.56,"n":30,"o":48.56,"t":"2026-10-01T15:00:00Z","v":5141,"vw":48.563987},{"c":48.565,"h":48.565,"l":48.565,"n":53,"o":48.565,"t":"2026-10-01T15:15:00Z","v":9081,"vw":48.565},{"c":48.575,"h":48.5762,"l":48.565,"n":90,"o":48.565,"t":"2026-10-01T15:30:00Z","v":21267,"vw":48.571476},{"c":48.5786,"h":48.58,"l":48.57,"n":54,"o":48.575,"t":"2026-10-01T15:45:00Z","v":10031,"vw":48.576402},{"c":48.5799,"h":48.5799,"l":48.57,"n":19,"o":48.575,"t":"2026-10-01T16:00:00Z","v":8385,"vw":48.57335},{"c":48.575,"h":48.5797,"l":48.57,"n":11,"o":48.575,"t":"2026-10-01T16:15:00Z","v":3776,"vw":48.575858},{"c":48.5797,"h":48.58,"l":48.5701,"n":41,"o":48.5776,"t":"2026-10-01T16:30:00Z","v":14150,"vw":48.578449},{"c":48.58,"h":48.59,"l":48.5735,"n":35,"o":48.58,"t":"2026-10-01T16:45:00Z","v":38964,"vw":48.586082},{"c":48.5859,"h":48.5899,"l":48.585,"n":17,"o":48.585,"t":"2026-10-01T17:00:00Z","v":3729,"vw":48.586789},{"c":48.5835,"h":48.59,"l":48.5835,"n":16,"o":48.585,"t":"2026-10-01T17:15:00Z","v":5510,"vw":48.586541},{"c":48.5859,"h":48.5998,"l":48.585,"n":70,"o":48.59,"t":"2026-10-01T17:30:00Z","v":20443,"vw":48.589989},{"c":48.58,"h":48.585,"l":48.574,"n":92,"o":48.585,"t":"2026-10-01T17:45:00Z","v":12913,"vw":48.580146},{"c":48.5759,"h":48.58,"l":48.575,"n":30,"o":48.58,"t":"2026-10-01T18:00:00Z","v":5758,"vw":48.578522},{"c":48.5799,"h":48.58,"l":48.57,"n":32,"o":48.575,"t":"2026-10-01T18:15:00Z","v":10279,"vw":48.573761},{"c":48.5799,"h":48.58,"l":48.57,"n":25,"o":48.575,"t":"2026-10-01T18:30:00Z","v":46593,"vw":48.577907},{"c":48.5722,"h":48.58,"l":48.57,"n":28,"o":48.58,"t":"2026-10-01T18:45:00Z","v":11406,"vw":48.575152},{"c":48.5735,"h":48.5876,"l":48.5735,"n":50,"o":48.575,"t":"2026-10-01T19:00:00Z","v":14303,"vw":48.579608},{"c":48.585,"h":48.585,"l":48.57,"n":60,"o":48.58,"t":"2026-10-01T19:15:00Z","v":19487,"vw":48.578685},{"c":48.575,"h":48.59,"l":48.5701,"n":87,"o":48.585,"t":"2026-10-01T19:30:00Z","v":51177,"vw":48.585069},{"c":48.58,"h":48.59,"l":48.5739,"n":164,"o":48.575,"t":"2026-10-01T19:45:00Z","v":27514,"vw":48.58332},{"c":48.6,"h":48.6,"l":48.6,"n":5,"o":48.6,"t":"2026-10-01T20:00:00Z","v":169,"vw":48.6},{"c":48.57,"h":48.6,"l":48.56,"n":3,"o":48.56,"t":"2026-10-01T23:30:00Z","v":900,"vw":48.578889},{"c":48.56,"h":48.6,"l":48.56,"n":4,"o":48.56,"t":"2026-10-01T23:45:00Z","v":500,"vw":48.568},{"c":48.7,"h":48.7,"l":48.7,"n":4,"o":48.7,"t":"2026-10-02T12:30:00Z","v":5000,"vw":48.7},{"c":48.61,"h":48.615,"l":48.59,"n":36,"o":48.59,"t":"2026-10-02T13:30:00Z","v":21042,"vw":48.597097},{"c":48.61,"h":48.6199,"l":48.6077,"n":23,"o":48.6161,"t":"2026-10-02T13:45:00Z","v":4476,"vw":48.613027},{"c":48.605,"h":48.61,"l":48.605,"n":28,"o":48.61,"t":"2026-10-02T14:00:00Z","v":3827,"vw":48.609337},{"c":48.6139,"h":48.615,"l":48.605,"n":48,"o":48.605,"t":"2026-10-02T14:15:00Z","v":7759,"vw":48.609584},{"c":48.605,"h":48.6176,"l":48.6001,"n":67,"o":48.61,"t":"2026-10-02T14:30:00Z","v":13857,"vw":48.609185},{"c":48.6001,"h":48.6098,"l":48.6001,"n":7,"o":48.605,"t":"2026-10-02T14:45:00Z","v":826,"vw":48.605429},{"c":48.605,"h":48.6061,"l":48.6,"n":26,"o":48.6061,"t":"2026-10-02T15:00:00Z","v":5751,"vw":48.60372},{"c":48.605,"h":48.61,"l":48.6,"n":56,"o":48.6026,"t":"2026-10-02T15:15:00Z","v":29070,"vw":48.605733},{"c":48.605,"h":48.61,"l":48.6,"n":35,"o":48.605,"t":"2026-10-02T15:30:00Z","v":27598,"vw":48.605523},{"c":48.595,"h":48.6076,"l":48.595,"n":34,"o":48.605,"t":"2026-10-02T15:45:00Z","v":5459,"vw":48.600453},{"c":48.5942,"h":48.6,"l":48.5942,"n":14,"o":48.595,"t":"2026-10-02T16:00:00Z","v":4379,"vw":48.598063},{"c":48.595,"h":48.5997,"l":48.5934,"n":24,"o":48.595,"t":"2026-10-02T16:15:00Z","v":5037,"vw":48.594733},{"c":48.5925,"h":48.6,"l":48.5925,"n":12,"o":48.595,"t":"2026-10-02T16:30:00Z","v":3793,"vw":48.598764},{"c":48.59,"h":48.6,"l":48.59,"n":21,"o":48.59,"t":"2026-10-02T16:45:00Z","v":7884,"vw":48.595033},{"c":48.595,"h":48.5966,"l":48.59,"n":14,"o":48.5966,"t":"2026-10-02T17:00:00Z","v":2873,"vw":48.594929},{"c":48.585,"h":48.6,"l":48.58,"n":98,"o":48.6,"t":"2026-10-02T17:15:00Z","v":42343,"vw":48.591509},{"c":48.585,"h":48.5859,"l":48.5839,"n":29,"o":48.585,"t":"2026-10-02T17:30:00Z","v":4436,"vw":48.585071},{"c":48.585,"h":48.585,"l":48.58,"n":11,"o":48.58,"t":"2026-10-02T17:45:00Z","v":1456,"vw":48.584368},{"c":48.59,"h":48.59,"l":48.58,"n":70,"o":48.585,"t":"2026-10-02T18:00:00Z","v":44705,"vw":48.581496},{"c":48.59,"h":48.59,"l":48.5812,"n":46,"o":48.585,"t":"2026-10-02T18:15:00Z","v":6595,"vw":48.586233},{"c":48.59,"h":48.59,"l":48.58,"n":24,"o":48.585,"t":"2026-10-02T18:30:00Z","v":4651,"vw":48.585563},{"c":48.595,"h":48.6,"l":48.5839,"n":110,"o":48.59,"t":"2026-10-02T18:45:00Z","v":22986,"vw":48.591114},{"c":48.595,"h":48.6,"l":48.5924,"n":51,"o":48.595,"t":"2026-10-02T19:00:00Z","v":11229,"vw":48.594959},{"c":48.595,"h":48.6,"l":48.5927,"n":67,"o":48.6,"t":"2026-10-02T19:15:00Z","v":16313,"vw":48.597277},{"c":48.595,"h":48.6,"l":48.595,"n":21,"o":48.595,"t":"2026-10-02T19:30:00Z","v":1849,"vw":48.596051},{"c":48.59,"h":48.6,"l":48.59,"n":159,"o":48.595,"t":"2026-10-02T19:45:00Z","v":15175,"vw":48.597399},{"c":48.6,"h":48.6,"l":48.6,"n":3,"o":48.6,"t":"2026-10-02T20:00:00Z","v":341,"vw":48.6},{"c":48.595,"h":48.6,"l":48.5814,"n":37,"o":48.6,"t":"2026-10-05T13:30:00Z","v":4610,"vw":48.595518},{"c":48.5902,"h":48.6,"l":48.5902,"n":35,"o":48.595,"t":"2026-10-05T13:45:00Z","v":3660,"vw":48.5978},{"c":48.595,"h":48.6,"l":48.595,"n":23,"o":48.595,"t":"2026-10-05T14:00:00Z","v":8412,"vw":48.596305},{"c":48.605,"h":48.61,"l":48.5901,"n":83,"o":48.595,"t":"2026-10-05T14:15:00Z","v":47796,"vw":48.603867},{"c":48.605,"h":48.61,"l":48.6,"n":60,"o":48.605,"t":"2026-10-05T14:30:00Z","v":6589,"vw":48.604232},{"c":48.605,"h":48.61,"l":48.605,"n":38,"o":48.61,"t":"2026-10-05T14:45:00Z","v":3916,"vw":48.605417},{"c":48.6,"h":48.6062,"l":48.6,"n":65,"o":48.605,"t":"2026-10-05T15:00:00Z","v":12166,"vw":48.603434},{"c":48.5975,"h":48.601,"l":48.595,"n":43,"o":48.6,"t":"2026-10-05T15:15:00Z","v":13133,"vw":48.599162},{"c":48.5961,"h":48.5961,"l":48.5901,"n":35,"o":48.595,"t":"2026-10-05T15:30:00Z","v":4570,"vw":48.594295},{"c":48.595,"h":48.595,"l":48.59,"n":46,"o":48.595,"t":"2026-10-05T15:45:00Z","v":7283,"vw":48.593534},{"c":48.595,"h":48.5999,"l":48.59,"n":40,"o":48.59,"t":"2026-10-05T16:00:00Z","v":7689,"vw":48.59485},{"c":48.594,"h":48.595,"l":48.5934,"n":22,"o":48.594,"t":"2026-10-05T16:15:00Z","v":7665,"vw":48.59482},{"c":48.5901,"h":48.6,"l":48.5901,"n":35,"o":48.595,"t":"2026-10-05T16:30:00Z","v":8427,"vw":48.597422},{"c":48.595,"h":48.6,"l":48.5936,"n":25,"o":48.595,"t":"2026-10-05T16:45:00Z","v":7474,"vw":48.595457},{"c":48.595,"h":48.5961,"l":48.595,"n":10,"o":48.5961,"t":"2026-10-05T17:00:00Z","v":1681,"vw":48.595331},{"c":48.595,"h":48.5961,"l":48.595,"n":14,"o":48.595,"t":"2026-10-05T17:15:00Z","v":2740,"vw":48.595108},{"c":48.595,"h":48.5959,"l":48.595,"n":7,"o":48.5959,"t":"2026-10-05T17:30:00Z","v":1559,"vw":48.595238},{"c":48.595,"h":48.5987,"l":48.5912,"n":42,"o":48.5912,"t":"2026-10-05T17:45:00Z","v":29908,"vw":48.597208},{"c":48.595,"h":48.5961,"l":48.5901,"n":19,"o":48.595,"t":"2026-10-05T18:00:00Z","v":4957,"vw":48.594331},{"c":48.5961,"h":48.6,"l":48.5942,"n":16,"o":48.595,"t":"2026-10-05T18:15:00Z","v":2010,"vw":48.596183},{"c":48.5959,"h":48.6,"l":48.59,"n":31,"o":48.59,"t":"2026-10-05T18:30:00Z","v":23281,"vw":48.597942},{"c":48.595,"h":48.6,"l":48.5921,"n":34,"o":48.6,"t":"2026-10-05T18:45:00Z","v":7848,"vw":48.595469},{"c":48.6061,"h":48.61,"l":48.594,"n":85,"o":48.595,"t":"2026-10-05T19:00:00Z","v":76252,"vw":48.605551},{"c":48.605,"h":48.61,"l":48.6001,"n":52,"o":48.6001,"t":"2026-10-05T19:15:00Z","v":28814,"vw":48.606522},{"c":48.615,"h":48.615,"l":48.6,"n":107,"o":48.605,"t":"2026-10-05T19:30:00Z","v":17519,"vw":48.606224},{"c":48.6,"h":48.625,"l":48.6,"n":178,"o":48.6141,"t":"2026-10-05T19:45:00Z","v":24945,"vw":48.618918},{"c":48.62,"h":48.62,"l":48.62,"n":3,"o":48.62,"t":"2026-10-05T20:00:00Z","v":208,"vw":48.62},{"c":48.6301,"h":48.64,"l":48.62,"n":67,"o":48.64,"t":"2026-10-06T13:30:00Z","v":24499,"vw":48.634594},{"c":48.64,"h":48.64,"l":48.63,"n":56,"o":48.635,"t":"2026-10-06T13:45:00Z","v":6565,"vw":48.633672},{"c":48.635,"h":48.6387,"l":48.63,"n":58,"o":48.6387,"t":"2026-10-06T14:00:00Z","v":16006,"vw":48.634452},{"c":48.635,"h":48.64,"l":48.6301,"n":29,"o":48.635,"t":"2026-10-06T14:15:00Z","v":15844,"vw":48.638598},{"c":48.6359,"h":48.6399,"l":48.6301,"n":61,"o":48.635,"t":"2026-10-06T14:30:00Z","v":10943,"vw":48.635618},{"c":48.635,"h":48.64,"l":48.63,"n":59,"o":48.635,"t":"2026-10-06T14:45:00Z","v":17918,"vw":48.63642},{"c":48.635,"h":48.64,"l":48.6341,"n":76,"o":48.64,"t":"2026-10-06T15:00:00Z","v":12668,"vw":48.636739},{"c":48.645,"h":48.6461,"l":48.63,"n":78,"o":48.635,"t":"2026-10-06T15:15:00Z","v":1157107,"vw":48.639937},{"c":48.645,"h":48.6461,"l":48.64,"n":107,"o":48.645,"t":"2026-10-06T15:30:00Z","v":24414,"vw":48.644796},{"c":48.65,"h":48.65,"l":48.64,"n":54,"o":48.645,"t":"2026-10-06T15:45:00Z","v":16489,"vw":48.644667},{"c":48.64,"h":48.65,"l":48.64,"n":93,"o":48.645,"t":"2026-10-06T16:00:00Z","v":24401,"vw":48.643038},{"c":48.635,"h":48.64,"l":48.63,"n":49,"o":48.64,"t":"2026-10-06T16:15:00Z","v":9660,"vw":48.63756},{"c":48.635,"h":48.64,"l":48.635,"n":44,"o":48.635,"t":"2026-10-06T16:30:00Z","v":12263,"vw":48.635117},{"c":48.635,"h":48.64,"l":48.6301,"n":93,"o":48.635,"t":"2026-10-06T16:45:00Z","v":18124,"vw":48.636561},{"c":48.64,"h":48.64,"l":48.635,"n":49,"o":48.635,"t":"2026-10-06T17:00:00Z","v":9992,"vw":48.636728},{"c":48.635,"h":48.64,"l":48.63,"n":100,"o":48.635,"t":"2026-10-06T17:15:00Z","v":25907,"vw":48.634189},{"c":48.635,"h":48.64,"l":48.6321,"n":69,"o":48.635,"t":"2026-10-06T17:30:00Z","v":54532,"vw":48.636421},{"c":48.635,"h":48.64,"l":48.6301,"n":49,"o":48.635,"t":"2026-10-06T17:45:00Z","v":6615,"vw":48.63535},{"c":48.635,"h":48.64,"l":48.635,"n":91,"o":48.64,"t":"2026-10-06T18:00:00Z","v":29031,"vw":48.635743},{"c":48.635,"h":48.64,"l":48.6313,"n":39,"o":48.635,"t":"2026-10-06T18:15:00Z","v":5594,"vw":48.636134},{"c":48.635,"h":48.64,"l":48.635,"n":69,"o":48.64,"t":"2026-10-06T18:30:00Z","v":18916,"vw":48.636913},{"c":48.635,"h":48.64,"l":48.635,"n":118,"o":48.64,"t":"2026-10-06T18:45:00Z","v":37879,"vw":48.638781},{"c":48.645,"h":48.645,"l":48.63,"n":156,"o":48.635,"t":"2026-10-06T19:00:00Z","v":80936,"vw":48.638832},{"c":48.645,"h":48.65,"l":48.64,"n":140,"o":48.645,"t":"2026-10-06T19:15:00Z","v":37615,"vw":48.645003},{"c":48.64,"h":48.65,"l":48.64,"n":91,"o":48.645,"t":"2026-10-06T19:30:00Z","v":32433,"vw":48.64665},{"c":48.64,"h":48.65,"l":48.64,"n":152,"o":48.645,"t":"2026-10-06T19:45:00Z","v":31394,"vw":48.644085},{"c":48.64,"h":48.64,"l":48.64,"n":4,"o":48.64,"t":"2026-10-06T20:00:00Z","v":1132,"vw":48.64},{"c":48.6652,"h":48.6652,"l":48.6652,"n":1,"o":48.6652,"t":"2026-10-06T21:00:00Z","v":100,"vw":48.6652},{"c":48.65,"h":48.65,"l":48.65,"n":1,"o":48.65,"t":"2026-10-07T11:30:00Z","v":100,"vw":48.65},{"c":48.62,"h":48.62,"l":48.6081,"n":79,"o":48.61,"t":"2026-10-07T13:30:00Z","v":31475,"vw":48.614091},{"c":48.635,"h":48.635,"l":48.615,"n":148,"o":48.6174,"t":"2026-10-07T13:45:00Z","v":47367,"vw":48.624765},{"c":48.635,"h":48.64,"l":48.631,"n":96,"o":48.635,"t":"2026-10-07T14:00:00Z","v":30385,"vw":48.636457},{"c":48.64,"h":48.64,"l":48.63,"n":44,"o":48.64,"t":"2026-10-07T14:15:00Z","v":14365,"vw":48.634309},{"c":48.645,"h":48.65,"l":48.635,"n":70,"o":48.6374,"t":"2026-10-07T14:30:00Z","v":39482,"vw":48.642093},{"c":48.645,"h":48.6499,"l":48.64,"n":53,"o":48.645,"t":"2026-10-07T14:45:00Z","v":16708,"vw":48.646576},{"c":48.64,"h":48.65,"l":48.64,"n":61,"o":48.645,"t":"2026-10-07T15:00:00Z","v":21207,"vw":48.644634},{"c":48.645,"h":48.645,"l":48.64,"n":30,"o":48.645,"t":"2026-10-07T15:15:00Z","v":4931,"vw":48.643877},{"c":48.645,"h":48.6497,"l":48.6422,"n":15,"o":48.6422,"t":"2026-10-07T15:30:00Z","v":5160,"vw":48.644502},{"c":48.6426,"h":48.65,"l":48.64,"n":67,"o":48.65,"t":"2026-10-07T15:45:00Z","v":13427,"vw":48.642723},{"c":48.645,"h":48.65,"l":48.64,"n":33,"o":48.64,"t":"2026-10-07T16:00:00Z","v":9808,"vw":48.64172},{"c":48.645,"h":48.65,"l":48.64,"n":44,"o":48.6426,"t":"2026-10-07T16:15:00Z","v":18831,"vw":48.642733},{"c":48.6499,"h":48.65,"l":48.64,"n":32,"o":48.645,"t":"2026-10-07T16:30:00Z","v":9375,"vw":48.644892},{"c":48.65,"h":48.65,"l":48.64,"n":40,"o":48.64,"t":"2026-10-07T16:45:00Z","v":7609,"vw":48.641976},{"c":48.65,"h":48.65,"l":48.64,"n":87,"o":48.645,"t":"2026-10-07T17:00:00Z","v":20739,"vw":48.645839},{"c":48.645,"h":48.65,"l":48.6441,"n":22,"o":48.645,"t":"2026-10-07T17:15:00Z","v":9284,"vw":48.645412},{"c":48.645,"h":48.65,"l":48.645,"n":33,"o":48.649,"t":"2026-10-07T17:30:00Z","v":4786,"vw":48.646618},{"c":48.644,"h":48.6497,"l":48.644,"n":32,"o":48.645,"t":"2026-10-07T17:45:00Z","v":5977,"vw":48.645056},{"c":48.645,"h":48.65,"l":48.64,"n":54,"o":48.645,"t":"2026-10-07T18:00:00Z","v":9852,"vw":48.64452},{"c":48.645,"h":48.65,"l":48.64,"n":40,"o":48.65,"t":"2026-10-07T18:15:00Z","v":16367,"vw":48.645662},{"c":48.645,"h":48.65,"l":48.6439,"n":67,"o":48.645,"t":"2026-10-07T18:30:00Z","v":11445,"vw":48.646964},{"c":48.645,"h":48.65,"l":48.64,"n":91,"o":48.65,"t":"2026-10-07T18:45:00Z","v":13223,"vw":48.645893},{"c":48.645,"h":48.65,"l":48.6441,"n":64,"o":48.645,"t":"2026-10-07T19:00:00Z","v":15697,"vw":48.645558},{"c":48.64,"h":48.65,"l":48.64,"n":123,"o":48.645,"t":"2026-10-07T19:15:00Z","v":30324,"vw":48.645481},{"c":48.645,"h":48.65,"l":48.6419,"n":69,"o":48.645,"t":"2026-10-07T19:30:00Z","v":17392,"vw":48.64442},{"c":48.64,"h":48.65,"l":48.64,"n":229,"o":48.645,"t":"2026-10-07T19:45:00Z","v":53760,"vw":48.644433},{"c":48.64,"h":48.64,"l":48.64,"n":8,"o":48.64,"t":"2026-10-07T20:00:00Z","v":1074,"vw":48.64},{"c":48.62,"h":48.62,"l":48.62,"n":2,"o":48.62,"t":"2026-10-07T21:30:00Z","v":200,"vw":48.62},{"c":48.62,"h":48.62,"l":48.62,"n":1,"o":48.62,"t":"2026-10-07T21:45:00Z","v":100,"vw":48.62},{"c":48.6235,"h":48.6235,"l":48.6235,"n":1,"o":48.6235,"t":"2026-10-07T22:00:00Z","v":100,"vw":48.6235},{"c":48.62,"h":48.6235,"l":48.62,"n":2,"o":48.6235,"t":"2026-10-07T22:15:00Z","v":200,"vw":48.62175},{"c":48.61,"h":48.6235,"l":48.61,"n":2,"o":48.6235,"t":"2026-10-07T22:30:00Z","v":200,"vw":48.61675},{"c":48.58,"h":48.6235,"l":48.58,"n":2,"o":48.6235,"t":"2026-10-07T22:45:00Z","v":200,"vw":48.60175},{"c":48.61,"h":48.6235,"l":48.61,"n":3,"o":48.6235,"t":"2026-10-07T23:00:00Z","v":300,"vw":48.6145},{"c":48.5969,"h":48.6112,"l":48.5969,"n":2,"o":48.6112,"t":"2026-10-07T23:15:00Z","v":300,"vw":48.601667},{"c":48.581,"h":48.581,"l":48.58,"n":2,"o":48.58,"t":"2026-10-07T23:30:00Z","v":800,"vw":48.5805},{"c":48.6483,"h":48.6483,"l":48.5837,"n":6,"o":48.6235,"t":"2026-10-07T23:45:00Z","v":2400,"vw":48.611983},{"c":48.646,"h":48.65,"l":48.6301,"n":30,"o":48.65,"t":"2026-10-08T13:30:00Z","v":8275,"vw":48.645288},{"c":48.64,"h":48.6499,"l":48.64,"n":46,"o":48.645,"t":"2026-10-08T13:45:00Z","v":9154,"vw":48.642821},{"c":48.646,"h":48.646,"l":48.64,"n":21,"o":48.645,"t":"2026-10-08T14:00:00Z","v":4889,"vw":48.640379},{"c":48.645,"h":48.645,"l":48.645,"n":1,"o":48.645,"t":"2026-10-08T14:15:00Z","v":600,"vw":48.645},{"c":48.645,"h":48.6476,"l":48.64,"n":28,"o":48.645,"t":"2026-10-08T14:30:00Z","v":6908,"vw":48.644241},{"c":48.645,"h":48.6484,"l":48.64,"n":22,"o":48.6466,"t":"2026-10-08T14:45:00Z","v":5075,"vw":48.646399},{"c":48.645,"h":48.6499,"l":48.64,"n":31,"o":48.6499,"t":"2026-10-08T15:00:00Z","v":7263,"vw":48.646771},{"c":48.645,"h":48.6498,"l":48.6422,"n":35,"o":48.645,"t":"2026-10-08T15:15:00Z","v":11621,"vw":48.64506},{"c":48.645,"h":48.6498,"l":48.64,"n":66,"o":48.645,"t":"2026-10-08T15:30:00Z","v":22361,"vw":48.645196},{"c":48.6459,"h":48.65,"l":48.64,"n":57,"o":48.65,"t":"2026-10-08T15:45:00Z","v":14642,"vw":48.645749},{"c":48.645,"h":48.65,"l":48.6401,"n":31,"o":48.645,"t":"2026-10-08T16:00:00Z","v":8389,"vw":48.644503},{"c":48.645,"h":48.65,"l":48.64,"n":36,"o":48.645,"t":"2026-10-08T16:15:00Z","v":39668,"vw":48.645367},{"c":48.645,"h":48.6499,"l":48.6401,"n":14,"o":48.645,"t":"2026-10-08T16:30:00Z","v":4749,"vw":48.64679},{"c":48.65,"h":48.65,"l":48.645,"n":58,"o":48.6467,"t":"2026-10-08T16:45:00Z","v":10248,"vw":48.648535},{"c":48.655,"h":48.66,"l":48.6497,"n":47,"o":48.65,"t":"2026-10-08T17:00:00Z","v":4081,"vw":48.652707},{"c":48.6659,"h":48.67,"l":48.655,"n":66,"o":48.655,"t":"2026-10-08T17:15:00Z","v":14048,"vw":48.661235},{"c":48.665,"h":48.67,"l":48.66,"n":60,"o":48.6678,"t":"2026-10-08T17:30:00Z","v":13034,"vw":48.66538},{"c":48.665,"h":48.67,"l":48.6639,"n":52,"o":48.666,"t":"2026-10-08T17:45:00Z","v":9177,"vw":48.666518},{"c":48.665,"h":48.6665,"l":48.66,"n":45,"o":48.6665,"t":"2026-10-08T18:00:00Z","v":7904,"vw":48.66464},{"c":48.665,"h":48.67,"l":48.66,"n":69,"o":48.66,"t":"2026-10-08T18:15:00Z","v":44414,"vw":48.66325},{"c":48.666,"h":48.6699,"l":48.66,"n":43,"o":48.665,"t":"2026-10-08T18:30:00Z","v":12460,"vw":48.666921},{"c":48.66,"h":48.666,"l":48.66,"n":22,"o":48.666,"t":"2026-10-08T18:45:00Z","v":11120,"vw":48.660488},{"c":48.665,"h":48.67,"l":48.66,"n":42,"o":48.66,"t":"2026-10-08T19:00:00Z","v":8891,"vw":48.664142},{"c":48.67,"h":48.67,"l":48.66,"n":48,"o":48.665,"t":"2026-10-08T19:15:00Z","v":9652,"vw":48.664337},{"c":48.65,"h":48.67,"l":48.65,"n":149,"o":48.665,"t":"2026-10-08T19:30:00Z","v":34941,"vw":48.658283},{"c":48.64,"h":48.66,"l":48.64,"n":247,"o":48.65,"t":"2026-10-08T19:45:00Z","v":67057,"vw":48.650169},{"c":48.64,"h":48.64,"l":48.64,"n":3,"o":48.64,"t":"2026-10-08T20:00:00Z","v":491,"vw":48.64},{"c":48.57,"h":48.57,"l":48.57,"n":2,"o":48.57,"t":"2026-10-08T20:45:00Z","v":400,"vw":48.57},{"c":48.6,"h":48.67,"l":48.57,"n":16,"o":48.67,"t":"2026-10-08T21:00:00Z","v":1409,"vw":48.625714},{"c":48.6,"h":48.67,"l":48.6,"n":4,"o":48.67,"t":"2026-10-08T21:15:00Z","v":800,"vw":48.635},{"c":48.6161,"h":48.6161,"l":48.6161,"n":1,"o":48.6161,"t":"2026-10-08T21:30:00Z","v":200,"vw":48.6161},{"c":48.6,"h":48.6282,"l":48.6,"n":2,"o":48.6282,"t":"2026-10-08T21:45:00Z","v":400,"vw":48.6141},{"c":48.65,"h":48.7776,"l":48.65,"n":3,"o":48.7776,"t":"2026-10-09T12:15:00Z","v":300,"vw":48.692533},{"c":48.65,"h":48.65,"l":48.65,"n":1,"o":48.65,"t":"2026-10-09T12:30:00Z","v":100,"vw":48.65},{"c":48.665,"h":48.6777,"l":48.665,"n":13,"o":48.67,"t":"2026-10-09T13:30:00Z","v":17112,"vw":48.669958},{"c":48.6627,"h":48.6661,"l":48.66,"n":30,"o":48.6661,"t":"2026-10-09T13:45:00Z","v":3498,"vw":48.664824},{"c":48.67,"h":48.67,"l":48.66,"n":15,"o":48.66,"t":"2026-10-09T14:00:00Z","v":3250,"vw":48.665408},{"c":48.67,"h":48.67,"l":48.66,"n":70,"o":48.665,"t":"2026-10-09T14:15:00Z","v":73832,"vw":48.661733},{"c":48.6541,"h":48.67,"l":48.6541,"n":226,"o":48.6674,"t":"2026-10-09T14:30:00Z","v":50455,"vw":48.660864},{"c":48.6599,"h":48.66,"l":48.654,"n":30,"o":48.655,"t":"2026-10-09T14:45:00Z","v":4871,"vw":48.655576},{"c":48.66,"h":48.66,"l":48.655,"n":13,"o":48.655,"t":"2026-10-09T15:00:00Z","v":1676,"vw":48.657672},{"c":48.66,"h":48.66,"l":48.65,"n":53,"o":48.655,"t":"2026-10-09T15:15:00Z","v":28773,"vw":48.65795},{"c":48.66,"h":48.66,"l":48.6541,"n":22,"o":48.6599,"t":"2026-10-09T15:30:00Z","v":5945,"vw":48.658484},{"c":48.66,"h":48.66,"l":48.655,"n":34,"o":48.66,"t":"2026-10-09T15:45:00Z","v":3953,"vw":48.659123},{"c":48.655,"h":48.66,"l":48.655,"n":39,"o":48.655,"t":"2026-10-09T16:00:00Z","v":23416,"vw":48.659749},{"c":48.66,"h":48.66,"l":48.6535,"n":33,"o":48.66,"t":"2026-10-09T16:15:00Z","v":12045,"vw":48.659583},{"c":48.665,"h":48.665,"l":48.655,"n":65,"o":48.66,"t":"2026-10-09T16:30:00Z","v":17432,"vw":48.659674},{"c":48.665,"h":48.6698,"l":48.66,"n":45,"o":48.665,"t":"2026-10-09T16:45:00Z","v":4627,"vw":48.665676},{"c":48.67,"h":48.67,"l":48.66,"n":46,"o":48.6661,"t":"2026-10-09T17:00:00Z","v":6034,"vw":48.666222},{"c":48.67,"h":48.67,"l":48.66,"n":26,"o":48.665,"t":"2026-10-09T17:15:00Z","v":5679,"vw":48.667315},{"c":48.665,"h":48.67,"l":48.6636,"n":56,"o":48.6699,"t":"2026-10-09T17:30:00Z","v":8289,"vw":48.665805},{"c":48.665,"h":48.67,"l":48.664,"n":41,"o":48.67,"t":"2026-10-09T17:45:00Z","v":4973,"vw":48.667296},{"c":48.665,"h":48.67,"l":48.66,"n":92,"o":48.66,"t":"2026-10-09T18:00:00Z","v":48013,"vw":48.663511},{"c":48.665,"h":48.67,"l":48.6642,"n":24,"o":48.665,"t":"2026-10-09T18:15:00Z","v":2195,"vw":48.665917},{"c":48.6672,"h":48.67,"l":48.6639,"n":34,"o":48.665,"t":"2026-10-09T18:30:00Z","v":3284,"vw":48.666389},{"c":48.665,"h":48.67,"l":48.6621,"n":50,"o":48.665,"t":"2026-10-09T18:45:00Z","v":9801,"vw":48.663785},{"c":48.664,"h":48.67,"l":48.664,"n":33,"o":48.67,"t":"2026-10-09T19:00:00Z","v":5140,"vw":48.668691},{"c":48.665,"h":48.67,"l":48.66,"n":44,"o":48.665,"t":"2026-10-09T19:15:00Z","v":9172,"vw":48.665643},{"c":48.67,"h":48.68,"l":48.6642,"n":79,"o":48.6674,"t":"2026-10-09T19:30:00Z","v":224200,"vw":48.678358},{"c":48.67,"h":48.67,"l":48.6639,"n":102,"o":48.67,"t":"2026-10-09T19:45:00Z","v":29488,"vw":48.668122},{"c":48.66,"h":48.67,"l":48.66,"n":15,"o":48.67,"t":"2026-10-09T20:00:00Z","v":40203,"vw":48.661824},{"c":48.74,"h":48.74,"l":48.74,"n":20,"o":48.74,"t":"2026-10-09T22:00:00Z","v":6820,"vw":48.74},{"c":48.6772,"h":48.6799,"l":48.65,"n":39,"o":48.65,"t":"2026-10-12T13:30:00Z","v":16647,"vw":48.665136},{"c":48.675,"h":48.6776,"l":48.675,"n":11,"o":48.6776,"t":"2026-10-12T13:45:00Z","v":9014,"vw":48.675261},{"c":48.6736,"h":48.675,"l":48.6736,"n":12,"o":48.675,"t":"2026-10-12T14:00:00Z","v":1100,"vw":48.674068},{"c":48.674,"h":48.68,"l":48.674,"n":28,"o":48.675,"t":"2026-10-12T14:15:00Z","v":3257,"vw":48.675588},{"c":48.675,"h":48.68,"l":48.675,"n":22,"o":48.68,"t":"2026-10-12T14:30:00Z","v":3474,"vw":48.678698},{"c":48.675,"h":48.68,"l":48.675,"n":27,"o":48.675,"t":"2026-10-12T14:45:00Z","v":2906,"vw":48.679177},{"c":48.68,"h":48.69,"l":48.675,"n":46,"o":48.68,"t":"2026-10-12T15:00:00Z","v":26860,"vw":48.686766},{"c":48.68,"h":48.69,"l":48.68,"n":13,"o":48.68,"t":"2026-10-12T15:15:00Z","v":2518,"vw":48.685905},{"c":48.685,"h":48.6865,"l":48.68,"n":34,"o":48.6801,"t":"2026-10-12T15:30:00Z","v":8687,"vw":48.682927},{"c":48.685,"h":48.69,"l":48.68,"n":27,"o":48.6861,"t":"2026-10-12T15:45:00Z","v":9678,"vw":48.682331},{"c":48.685,"h":48.69,"l":48.68,"n":22,"o":48.685,"t":"2026-10-12T16:00:00Z","v":5623,"vw":48.682939},{"c":48.685,"h":48.69,"l":48.68,"n":29,"o":48.6839,"t":"2026-10-12T16:15:00Z","v":9720,"vw":48.683444},{"c":48.685,"h":48.69,"l":48.685,"n":17,"o":48.685,"t":"2026-10-12T16:30:00Z","v":1527,"vw":48.687308},{"c":48.69,"h":48.69,"l":48.6826,"n":13,"o":48.685,"t":"2026-10-12T16:45:00Z","v":1499,"vw":48.686592},{"c":48.685,"h":48.69,"l":48.68,"n":9,"o":48.685,"t":"2026-10-12T17:00:00Z","v":3640,"vw":48.682424},{"c":48.685,"h":48.69,"l":48.6803,"n":59,"o":48.6826,"t":"2026-10-12T17:15:00Z","v":20282,"vw":48.684378},{"c":48.685,"h":48.685,"l":48.6841,"n":9,"o":48.685,"t":"2026-10-12T17:30:00Z","v":2073,"vw":48.684935},{"c":48.69,"h":48.69,"l":48.685,"n":51,"o":48.69,"t":"2026-10-12T17:45:00Z","v":9836,"vw":48.685747},{"c":48.685,"h":48.6899,"l":48.685,"n":28,"o":48.685,"t":"2026-10-12T18:00:00Z","v":3072,"vw":48.686443},{"c":48.69,"h":48.69,"l":48.6826,"n":37,"o":48.685,"t":"2026-10-12T18:15:00Z","v":15057,"vw":48.686075},{"c":48.68,"h":48.69,"l":48.68,"n":75,"o":48.685,"t":"2026-10-12T18:30:00Z","v":14990,"vw":48.683922},{"c":48.685,"h":48.7,"l":48.68,"n":328,"o":48.685,"t":"2026-10-12T18:45:00Z","v":309719,"vw":48.695287},{"c":48.685,"h":48.6858,"l":48.685,"n":20,"o":48.685,"t":"2026-10-12T19:00:00Z","v":3342,"vw":48.685036},{"c":48.684,"h":48.69,"l":48.684,"n":5,"o":48.69,"t":"2026-10-12T19:15:00Z","v":374,"vw":48.686041},{"c":48.685,"h":48.69,"l":48.68,"n":66,"o":48.685,"t":"2026-10-12T19:30:00Z","v":15760,"vw":48.68685},{"c":48.67,"h":48.69,"l":48.67,"n":62,"o":48.6835,"t":"2026-10-12T19:45:00Z","v":13491,"vw":48.679941},{"c":48.67,"h":48.67,"l":48.67,"n":3,"o":48.67,"t":"2026-10-12T20:00:00Z","v":202,"vw":48.67},{"c":48.59,"h":48.59,"l":48.59,"n":1,"o":48.59,"t":"2026-10-12T20:15:00Z","v":100,"vw":48.59},{"c":48.55,"h":48.55,"l":48.55,"n":1,"o":48.55,"t":"2026-10-12T20:30:00Z","v":100,"vw":48.55},{"c":48.59,"h":48.59,"l":48.59,"n":2,"o":48.59,"t":"2026-10-12T20:45:00Z","v":200,"vw":48.59},{"c":48.59,"h":48.59,"l":48.59,"n":1,"o":48.59,"t":"2026-10-12T21:00:00Z","v":100,"vw":48.59},{"c":48.55,"h":48.69,"l":48.55,"n":10,"o":48.69,"t":"2026-10-12T21:15:00Z","v":606,"vw":48.62},{"c":48.79,"h":48.79,"l":48.79,"n":3,"o":48.79,"t":"2026-10-12T21:30:00Z","v":300,"vw":48.79},{"c":48.79,"h":48.79,"l":48.79,"n":1,"o":48.79,"t":"2026-10-12T22:00:00Z","v":100,"vw":48.79},{"c":48.69,"h":48.69,"l":48.69,"n":1,"o":48.69,"t":"2026-10-12T22:15:00Z","v":100,"vw":48.69},{"c":48.69,"h":48.79,"l":48.69,"n":12,"o":48.79,"t":"2026-10-12T22:30:00Z","v":1070,"vw":48.762},{"c":48.69,"h":48.6961,"l":48.66,"n":44,"o":48.66,"t":"2026-10-13T13:30:00Z","v":20967,"vw":48.667707},{"c":48.68,"h":48.695,"l":48.675,"n":73,"o":48.69,"t":"2026-10-13T13:45:00Z","v":23518,"vw":48.683807},{"c":48.675,"h":48.68,"l":48.67,"n":27,"o":48.68,"t":"2026-10-13T14:00:00Z","v":16190,"vw":48.671921},{"c":48.675,"h":48.68,"l":48.675,"n":34,"o":48.6798,"t":"2026-10-13T14:15:00Z","v":4561,"vw":48.675481},{"c":48.6751,"h":48.68,"l":48.6701,"n":56,"o":48.68,"t":"2026-10-13T14:30:00Z","v":8543,"vw":48.676425},{"c":48.675,"h":48.68,"l":48.675,"n":26,"o":48.675,"t":"2026-10-13T14:45:00Z","v":6668,"vw":48.677664},{"c":48.6726,"h":48.68,"l":48.6726,"n":46,"o":48.6736,"t":"2026-10-13T15:00:00Z","v":17637,"vw":48.677761},{"c":48.68,"h":48.68,"l":48.67,"n":46,"o":48.675,"t":"2026-10-13T15:15:00Z","v":21462,"vw":48.678832},{"c":48.675,"h":48.6799,"l":48.6734,"n":40,"o":48.675,"t":"2026-10-13T15:30:00Z","v":17136,"vw":48.676632},{"c":48.675,"h":48.6799,"l":48.675,"n":64,"o":48.675,"t":"2026-10-13T15:45:00Z","v":10497,"vw":48.675467},{"c":48.675,"h":48.68,"l":48.675,"n":105,"o":48.675,"t":"2026-10-13T16:00:00Z","v":15251,"vw":48.6754},{"c":48.675,"h":48.68,"l":48.6724,"n":51,"o":48.675,"t":"2026-10-13T16:15:00Z","v":12032,"vw":48.675902},{"c":48.68,"h":48.68,"l":48.675,"n":23,"o":48.675,"t":"2026-10-13T16:30:00Z","v":4059,"vw":48.676335},{"c":48.675,"h":48.68,"l":48.67,"n":27,"o":48.675,"t":"2026-10-13T16:45:00Z","v":9226,"vw":48.675307},{"c":48.68,"h":48.68,"l":48.6701,"n":28,"o":48.675,"t":"2026-10-13T17:00:00Z","v":12482,"vw":48.67596},{"c":48.68,"h":48.68,"l":48.6719,"n":22,"o":48.68,"t":"2026-10-13T17:15:00Z","v":10202,"vw":48.675459},{"c":48.675,"h":48.68,"l":48.6701,"n":28,"o":48.675,"t":"2026-10-13T17:30:00Z","v":9727,"vw":48.674912},{"c":48.675,"h":48.68,"l":48.6736,"n":38,"o":48.675,"t":"2026-10-13T17:45:00Z","v":9323,"vw":48.676101},{"c":48.68,"h":48.68,"l":48.675,"n":36,"o":48.68,"t":"2026-10-13T18:00:00Z","v":10525,"vw":48.679638},{"c":48.6799,"h":48.68,"l":48.674,"n":46,"o":48.675,"t":"2026-10-13T18:15:00Z","v":9058,"vw":48.679198},{"c":48.685,"h":48.69,"l":48.675,"n":58,"o":48.68,"t":"2026-10-13T18:30:00Z","v":27955,"vw":48.684989},{"c":48.6859,"h":48.69,"l":48.68,"n":118,"o":48.6801,"t":"2026-10-13T18:45:00Z","v":56855,"vw":48.685321},{"c":48.69,"h":48.69,"l":48.68,"n":277,"o":48.68,"t":"2026-10-13T19:00:00Z","v":200411,"vw":48.688657},{"c":48.695,"h":48.7,"l":48.6839,"n":406,"o":48.69,"t":"2026-10-13T19:15:00Z","v":117391,"vw":48.690956},{"c":48.695,"h":48.7,"l":48.6901,"n":691,"o":48.695,"t":"2026-10-13T19:30:00Z","v":120501,"vw":48.696838},{"c":48.69,"h":48.7,"l":48.69,"n":233,"o":48.7,"t":"2026-10-13T19:45:00Z","v":84134,"vw":48.697768},{"c":48.69,"h":48.69,"l":48.69,"n":6,"o":48.69,"t":"2026-10-13T20:00:00Z","v":706,"vw":48.69},{"c":48.61,"h":48.71,"l":48.61,"n":3,"o":48.71,"t":"2026-10-13T20:45:00Z","v":300,"vw":48.666667},{"c":48.61,"h":48.61,"l":48.61,"n":1,"o":48.61,"t":"2026-10-13T21:00:00Z","v":200,"vw":48.61},{"c":48.62,"h":48.71,"l":48.62,"n":10,"o":48.71,"t":"2026-10-13T21:15:00Z","v":806,"vw":48.665},{"c":48.61,"h":48.61,"l":48.61,"n":1,"o":48.61,"t":"2026-10-13T21:30:00Z","v":200,"vw":48.61},{"c":48.63,"h":48.71,"l":48.63,"n":2,"o":48.71,"t":"2026-10-13T21:45:00Z","v":400,"vw":48.67},{"c":48.74,"h":48.74,"l":48.74,"n":1,"o":48.74,"t":"2026-10-13T22:30:00Z","v":600,"vw":48.74},{"c":48.71,"h":48.74,"l":48.64,"n":5,"o":48.74,"t":"2026-10-13T22:45:00Z","v":1400,"vw":48.684286},{"c":48.74,"h":48.74,"l":48.64,"n":3,"o":48.64,"t":"2026-10-13T23:00:00Z","v":800,"vw":48.7075},{"c":48.74,"h":48.74,"l":48.74,"n":1,"o":48.74,"t":"2026-10-13T23:15:00Z","v":400,"vw":48.74},{"c":48.74,"h":48.74,"l":48.64,"n":3,"o":48.64,"t":"2026-10-13T23:30:00Z","v":1200,"vw":48.696667},{"c":48.74,"h":48.74,"l":48.64,"n":6,"o":48.74,"t":"2026-10-13T23:45:00Z","v":2800,"vw":48.712143},{"c":48.6479,"h":48.6479,"l":48.64,"n":7,"o":48.64,"t":"2026-10-14T13:30:00Z","v":5851,"vw":48.641671},{"c":48.645,"h":48.6499,"l":48.6429,"n":51,"o":48.6429,"t":"2026-10-14T13:45:00Z","v":13647,"vw":48.645277},{"c":48.6499,"h":48.65,"l":48.645,"n":48,"o":48.645,"t":"2026-10-14T14:00:00Z","v":9906,"vw":48.647247},{"c":48.65,"h":48.65,"l":48.641,"n":54,"o":48.6445,"t":"2026-10-14T14:15:00Z","v":15299,"vw":48.648418},{"c":48.655,"h":48.66,"l":48.6439,"n":84,"o":48.645,"t":"2026-10-14T14:30:00Z","v":64441,"vw":48.657056},{"c":48.655,"h":48.66,"l":48.65,"n":66,"o":48.66,"t":"2026-10-14T14:45:00Z","v":18075,"vw":48.655176},{"c":48.655,"h":48.6599,"l":48.655,"n":59,"o":48.655,"t":"2026-10-14T15:00:00Z","v":9595,"vw":48.655117},{"c":48.66,"h":48.66,"l":48.655,"n":46,"o":48.66,"t":"2026-10-14T15:15:00Z","v":6285,"vw":48.658854},{"c":48.665,"h":48.67,"l":48.655,"n":43,"o":48.66,"t":"2026-10-14T15:30:00Z","v":14518,"vw":48.660837},{"c":48.66,"h":48.67,"l":48.66,"n":20,"o":48.665,"t":"2026-10-14T15:45:00Z","v":4369,"vw":48.664201},{"c":48.66,"h":48.67,"l":48.66,"n":71,"o":48.665,"t":"2026-10-14T16:00:00Z","v":7789,"vw":48.664942},{"c":48.66,"h":48.67,"l":48.66,"n":72,"o":48.665,"t":"2026-10-14T16:15:00Z","v":10706,"vw":48.66515},{"c":48.665,"h":48.67,"l":48.66,"n":79,"o":48.665,"t":"2026-10-14T16:30:00Z","v":15338,"vw":48.665402},{"c":48.665,"h":48.67,"l":48.66,"n":45,"o":48.665,"t":"2026-10-14T16:45:00Z","v":7763,"vw":48.663257},{"c":48.665,"h":48.67,"l":48.665,"n":28,"o":48.6661,"t":"2026-10-14T17:00:00Z","v":5610,"vw":48.666919},{"c":48.67,"h":48.67,"l":48.665,"n":90,"o":48.665,"t":"2026-10-14T17:15:00Z","v":17152,"vw":48.667101},{"c":48.67,"h":48.67,"l":48.665,"n":87,"o":48.67,"t":"2026-10-14T17:30:00Z","v":17423,"vw":48.666642},{"c":48.665,"h":48.67,"l":48.665,"n":43,"o":48.67,"t":"2026-10-14T17:45:00Z","v":8794,"vw":48.668446},{"c":48.68,"h":48.68,"l":48.6601,"n":85,"o":48.67,"t":"2026-10-14T18:00:00Z","v":14075,"vw":48.673351},{"c":48.68,"h":48.68,"l":48.67,"n":55,"o":48.68,"t":"2026-10-14T18:15:00Z","v":17777,"vw":48.673769},{"c":48.68,"h":48.68,"l":48.675,"n":67,"o":48.68,"t":"2026-10-14T18:30:00Z","v":39212,"vw":48.678835},{"c":48.675,"h":48.68,"l":48.675,"n":51,"o":48.68,"t":"2026-10-14T18:45:00Z","v":8998,"vw":48.677207},{"c":48.6797,"h":48.68,"l":48.67,"n":72,"o":48.6703,"t":"2026-10-14T19:00:00Z","v":13180,"vw":48.674382},{"c":48.675,"h":48.68,"l":48.67,"n":84,"o":48.67,"t":"2026-10-14T19:15:00Z","v":37632,"vw":48.676242},{"c":48.68,"h":48.68,"l":48.67,"n":78,"o":48.6799,"t":"2026-10-14T19:30:00Z","v":11755,"vw":48.676036},{"c":48.67,"h":48.68,"l":48.67,"n":126,"o":48.675,"t":"2026-10-14T19:45:00Z","v":34705,"vw":48.675075},{"c":48.67,"h":48.67,"l":48.67,"n":5,"o":48.67,"t":"2026-10-14T20:00:00Z","v":184,"vw":48.67},{"c":48.69,"h":48.69,"l":48.66,"n":2,"o":48.66,"t":"2026-10-14T20:30:00Z","v":800,"vw":48.675},{"c":48.76,"h":48.76,"l":48.76,"n":1,"o":48.76,"t":"2026-10-14T20:45:00Z","v":400,"vw":48.76},{"c":48.69,"h":48.69,"l":48.66,"n":4,"o":48.66,"t":"2026-10-14T21:00:00Z","v":1000,"vw":48.675},{"c":48.69,"h":48.69,"l":48.66,"n":17,"o":48.66,"t":"2026-10-14T21:30:00Z","v":808,"vw":48.678},{"c":48.69,"h":48.69,"l":48.69,"n":2,"o":48.69,"t":"2026-10-14T22:00:00Z","v":200,"vw":48.69},{"c":48.7,"h":48.7,"l":48.7,"n":1,"o":48.7,"t":"2026-10-14T23:15:00Z","v":100,"vw":48.7},{"c":48.7,"h":48.7,"l":48.7,"n":2,"o":48.7,"t":"2026-10-14T23:45:00Z","v":200,"vw":48.7},{"c":48.7066,"h":48.7099,"l":48.6901,"n":50,"o":48.7,"t":"2026-10-15T13:30:00Z","v":19313,"vw":48.701766},{"c":48.705,"h":48.7062,"l":48.705,"n":24,"o":48.705,"t":"2026-10-15T13:45:00Z","v":2230,"vw":48.705193},{"c":48.705,"h":48.705,"l":48.705,"n":20,"o":48.705,"t":"2026-10-15T14:00:00Z","v":4531,"vw":48.705},{"c":48.7001,"h":48.7099,"l":48.7,"n":38,"o":48.705,"t":"2026-10-15T14:15:00Z","v":8611,"vw":48.701918},{"c":48.705,"h":48.71,"l":48.7,"n":54,"o":48.71,"t":"2026-10-15T14:30:00Z","v":29511,"vw":48.707264},{"c":48.705,"h":48.71,"l":48.7,"n":40,"o":48.705,"t":"2026-10-15T14:45:00Z","v":6033,"vw":48.70565},{"c":48.69,"h":48.705,"l":48.69,"n":51,"o":48.7,"t":"2026-10-15T15:00:00Z","v":13274,"vw":48.698364},{"c":48.69,"h":48.7,"l":48.69,"n":66,"o":48.6901,"t":"2026-10-15T15:15:00Z","v":6711,"vw":48.694912},{"c":48.695,"h":48.7,"l":48.695,"n":37,"o":48.695,"t":"2026-10-15T15:30:00Z","v":5702,"vw":48.696917},{"c":48.695,"h":48.6999,"l":48.6901,"n":49,"o":48.6901,"t":"2026-10-15T15:45:00Z","v":6913,"vw":48.697266},{"c":48.69,"h":48.7,"l":48.69,"n":41,"o":48.695,"t":"2026-10-15T16:00:00Z","v":179103,"vw":48.699773},{"c":48.695,"h":48.7,"l":48.6901,"n":37,"o":48.6901,"t":"2026-10-15T16:15:00Z","v":6237,"vw":48.69459},{"c":48.695,"h":48.7,"l":48.685,"n":27,"o":48.695,"t":"2026-10-15T16:30:00Z","v":11150,"vw":48.697124},{"c":48.695,"h":48.7,"l":48.69,"n":17,"o":48.695,"t":"2026-10-15T16:45:00Z","v":2112,"vw":48.6945},{"c":48.695,"h":48.7,"l":48.695,"n":29,"o":48.7,"t":"2026-10-15T17:00:00Z","v":4515,"vw":48.696662},{"c":48.6998,"h":48.7,"l":48.69,"n":20,"o":48.695,"t":"2026-10-15T17:15:00Z","v":6729,"vw":48.69489},{"c":48.695,"h":48.7,"l":48.695,"n":20,"o":48.7,"t":"2026-10-15T17:30:00Z","v":4873,"vw":48.697206},{"c":48.6901,"h":48.7,"l":48.69,"n":59,"o":48.695,"t":"2026-10-15T17:45:00Z","v":43352,"vw":48.696555},{"c":48.695,"h":48.6999,"l":48.69,"n":61,"o":48.695,"t":"2026-10-15T18:00:00Z","v":21918,"vw":48.695077},{"c":48.695,"h":48.7,"l":48.69,"n":56,"o":48.695,"t":"2026-10-15T18:15:00Z","v":21033,"vw":48.696256},{"c":48.695,"h":48.7,"l":48.69,"n":60,"o":48.699,"t":"2026-10-15T18:30:00Z","v":23029,"vw":48.693116},{"c":48.695,"h":48.71,"l":48.69,"n":166,"o":48.695,"t":"2026-10-15T18:45:00Z","v":202582,"vw":48.695689},{"c":48.7,"h":48.7,"l":48.69,"n":44,"o":48.695,"t":"2026-10-15T19:00:00Z","v":3619,"vw":48.697778},{"c":48.6935,"h":48.7,"l":48.6935,"n":59,"o":48.695,"t":"2026-10-15T19:15:00Z","v":8980,"vw":48.694957},{"c":48.7,"h":48.7,"l":48.69,"n":106,"o":48.695,"t":"2026-10-15T19:30:00Z","v":21182,"vw":48.694928},{"c":48.695,"h":48.7,"l":48.6935,"n":122,"o":48.7,"t":"2026-10-15T19:45:00Z","v":44514,"vw":48.698168},{"c":48.69,"h":48.69,"l":48.69,"n":5,"o":48.69,"t":"2026-10-15T20:00:00Z","v":1992,"vw":48.69},{"c":48.7,"h":48.71,"l":48.695,"n":16,"o":48.71,"t":"2026-10-16T13:30:00Z","v":14727,"vw":48.708334},{"c":48.705,"h":48.705,"l":48.695,"n":46,"o":48.6966,"t":"2026-10-16T13:45:00Z","v":11487,"vw":48.699211},{"c":48.71,"h":48.71,"l":48.7059,"n":36,"o":48.7059,"t":"2026-10-16T14:00:00Z","v":4993,"vw":48.709503},{"c":48.71,"h":48.71,"l":48.7034,"n":28,"o":48.71,"t":"2026-10-16T14:15:00Z","v":7183,"vw":48.708232},{"c":48.7059,"h":48.71,"l":48.705,"n":46,"o":48.705,"t":"2026-10-16T14:30:00Z","v":7532,"vw":48.708759},{"c":48.705,"h":48.71,"l":48.7038,"n":18,"o":48.705,"t":"2026-10-16T14:45:00Z","v":7763,"vw":48.707341},{"c":48.71,"h":48.71,"l":48.7,"n":54,"o":48.705,"t":"2026-10-16T15:00:00Z","v":24965,"vw":48.708949},{"c":48.71,"h":48.71,"l":48.7,"n":30,"o":48.7099,"t":"2026-10-16T15:15:00Z","v":10450,"vw":48.709565},{"c":48.7097,"h":48.71,"l":48.7,"n":33,"o":48.705,"t":"2026-10-16T15:30:00Z","v":12902,"vw":48.707253},{"c":48.705,"h":48.705,"l":48.705,"n":18,"o":48.705,"t":"2026-10-16T15:45:00Z","v":1770,"vw":48.705},{"c":48.705,"h":48.71,"l":48.7025,"n":35,"o":48.705,"t":"2026-10-16T16:00:00Z","v":8280,"vw":48.707309},{"c":48.7,"h":48.71,"l":48.7,"n":47,"o":48.705,"t":"2026-10-16T16:15:00Z","v":57853,"vw":48.70849},{"c":48.705,"h":48.71,"l":48.7,"n":41,"o":48.7,"t":"2026-10-16T16:30:00Z","v":19477,"vw":48.705142},{"c":48.7001,"h":48.72,"l":48.7,"n":414,"o":48.7,"t":"2026-10-16T16:45:00Z","v":433417,"vw":48.70884},{"c":48.705,"h":48.7071,"l":48.7003,"n":20,"o":48.705,"t":"2026-10-16T17:00:00Z","v":7229,"vw":48.704981},{"c":48.705,"h":48.7097,"l":48.7,"n":25,"o":48.7,"t":"2026-10-16T17:15:00Z","v":4413,"vw":48.703937},{"c":48.7097,"h":48.7097,"l":48.7001,"n":17,"o":48.7062,"t":"2026-10-16T17:30:00Z","v":3241,"vw":48.705943},{"c":48.705,"h":48.7081,"l":48.704,"n":15,"o":48.705,"t":"2026-10-16T17:45:00Z","v":4490,"vw":48.707096},{"c":48.695,"h":48.705,"l":48.69,"n":65,"o":48.705,"t":"2026-10-16T18:00:00Z","v":20359,"vw":48.69761},{"c":48.695,"h":48.7,"l":48.695,"n":60,"o":48.6959,"t":"2026-10-16T18:15:00Z","v":13794,"vw":48.696627},{"c":48.695,"h":48.7,"l":48.6941,"n":26,"o":48.695,"t":"2026-10-16T18:30:00Z","v":5546,"vw":48.695048},{"c":48.695,"h":48.7,"l":48.69,"n":34,"o":48.6939,"t":"2026-10-16T18:45:00Z","v":12120,"vw":48.697879},{"c":48.695,"h":48.7,"l":48.695,"n":86,"o":48.7,"t":"2026-10-16T19:00:00Z","v":13721,"vw":48.699454},{"c":48.7,"h":48.7,"l":48.6935,"n":25,"o":48.6999,"t":"2026-10-16T19:15:00Z","v":3857,"vw":48.696731},{"c":48.7,"h":48.7,"l":48.6935,"n":46,"o":48.6997,"t":"2026-10-16T19:30:00Z","v":7167,"vw":48.696427},{"c":48.705,"h":48.71,"l":48.695,"n":131,"o":48.695,"t":"2026-10-16T19:45:00Z","v":23184,"vw":48.706408},{"c":48.7,"h":48.7,"l":48.7,"n":3,"o":48.7,"t":"2026-10-16T20:00:00Z","v":192,"vw":48.7},{"c":48.705,"h":48.71,"l":48.7,"n":49,"o":48.71,"t":"2026-10-19T13:30:00Z","v":24330,"vw":48.709105},{"c":48.71,"h":48.71,"l":48.705,"n":33,"o":48.705,"t":"2026-10-19T13:45:00Z","v":16568,"vw":48.707096},{"c":48.705,"h":48.71,"l":48.705,"n":30,"o":48.705,"t":"2026-10-19T14:00:00Z","v":7550,"vw":48.709264},{"c":48.7038,"h":48.71,"l":48.7001,"n":51,"o":48.705,"t":"2026-10-19T14:15:00Z","v":32358,"vw":48.708717},{"c":48.705,"h":48.705,"l":48.7034,"n":39,"o":48.705,"t":"2026-10-19T14:30:00Z","v":7088,"vw":48.704523},{"c":48.71,"h":48.71,"l":48.7034,"n":47,"o":48.705,"t":"2026-10-19T14:45:00Z","v":13184,"vw":48.705083},{"c":48.705,"h":48.7087,"l":48.7034,"n":7,"o":48.7034,"t":"2026-10-19T15:00:00Z","v":2044,"vw":48.704462},{"c":48.705,"h":48.71,"l":48.7,"n":39,"o":48.705,"t":"2026-10-19T15:15:00Z","v":6264,"vw":48.703197},{"c":48.705,"h":48.705,"l":48.7,"n":18,"o":48.705,"t":"2026-10-19T15:30:00Z","v":3058,"vw":48.704206},{"c":48.7025,"h":48.71,"l":48.7,"n":35,"o":48.705,"t":"2026-10-19T15:45:00Z","v":9513,"vw":48.705656},{"c":48.7025,"h":48.705,"l":48.7,"n":36,"o":48.705,"t":"2026-10-19T16:00:00Z","v":9617,"vw":48.702011},{"c":48.7,"h":48.705,"l":48.7,"n":41,"o":48.705,"t":"2026-10-19T16:15:00Z","v":7231,"vw":48.702171},{"c":48.7,"h":48.705,"l":48.695,"n":77,"o":48.7,"t":"2026-10-19T16:30:00Z","v":17079,"vw":48.700873},{"c":48.695,"h":48.7,"l":48.69,"n":45,"o":48.695,"t":"2026-10-19T16:45:00Z","v":14442,"vw":48.697329},{"c":48.6933,"h":48.695,"l":48.6929,"n":43,"o":48.695,"t":"2026-10-19T17:00:00Z","v":9205,"vw":48.6945},{"c":48.695,"h":48.7,"l":48.695,"n":48,"o":48.7,"t":"2026-10-19T17:15:00Z","v":5666,"vw":48.695562},{"c":48.695,"h":48.7,"l":48.6913,"n":23,"o":48.695,"t":"2026-10-19T17:30:00Z","v":4604,"vw":48.694722},{"c":48.695,"h":48.7,"l":48.69,"n":25,"o":48.7,"t":"2026-10-19T17:45:00Z","v":11368,"vw":48.697664},{"c":48.6935,"h":48.7,"l":48.6935,"n":40,"o":48.695,"t":"2026-10-19T18:00:00Z","v":13145,"vw":48.696091},{"c":48.695,"h":48.7,"l":48.69,"n":24,"o":48.695,"t":"2026-10-19T18:15:00Z","v":2967,"vw":48.694673},{"c":48.695,"h":48.695,"l":48.695,"n":11,"o":48.695,"t":"2026-10-19T18:30:00Z","v":2392,"vw":48.695},{"c":48.695,"h":48.7,"l":48.69,"n":40,"o":48.695,"t":"2026-10-19T18:45:00Z","v":10545,"vw":48.696359},{"c":48.695,"h":48.6997,"l":48.69,"n":39,"o":48.695,"t":"2026-10-19T19:00:00Z","v":20191,"vw":48.693636},{"c":48.695,"h":48.7,"l":48.69,"n":62,"o":48.69,"t":"2026-10-19T19:15:00Z","v":23376,"vw":48.695425},{"c":48.69,"h":48.7,"l":48.69,"n":71,"o":48.695,"t":"2026-10-19T19:30:00Z","v":27578,"vw":48.695218},{"c":48.695,"h":48.7,"l":48.69,"n":126,"o":48.695,"t":"2026-10-19T19:45:00Z","v":136969,"vw":48.698326},{"c":48.68,"h":48.68,"l":48.68,"n":6,"o":48.68,"t":"2026-10-19T20:00:00Z","v":1484,"vw":48.68},{"c":48.6,"h":48.6,"l":48.6,"n":1,"o":48.6,"t":"2026-10-19T21:00:00Z","v":100,"vw":48.6},{"c":48.55,"h":48.7,"l":48.55,"n":2,"o":48.7,"t":"2026-10-19T21:15:00Z","v":400,"vw":48.625},{"c":48.55,"h":48.7,"l":48.55,"n":3,"o":48.7,"t":"2026-10-19T21:30:00Z","v":500,"vw":48.61},{"c":48.64,"h":48.7,"l":48.64,"n":13,"o":48.7,"t":"2026-10-19T22:00:00Z","v":570,"vw":48.67},{"c":48.685,"h":48.7,"l":48.68,"n":33,"o":48.7,"t":"2026-10-20T13:30:00Z","v":14415,"vw":48.694948},{"c":48.69,"h":48.69,"l":48.6833,"n":20,"o":48.6899,"t":"2026-10-20T13:45:00Z","v":4411,"vw":48.687994},{"c":48.6801,"h":48.69,"l":48.68,"n":26,"o":48.685,"t":"2026-10-20T14:00:00Z","v":7013,"vw":48.684686},{"c":48.6959,"h":48.7,"l":48.6839,"n":80,"o":48.685,"t":"2026-10-20T14:15:00Z","v":11480,"vw":48.69115},{"c":48.6933,"h":48.7,"l":48.6924,"n":28,"o":48.695,"t":"2026-10-20T14:30:00Z","v":10400,"vw":48.694802},{"c":48.7,"h":48.7,"l":48.69,"n":36,"o":48.695,"t":"2026-10-20T14:45:00Z","v":14792,"vw":48.693568},{"c":48.694,"h":48.7,"l":48.6903,"n":113,"o":48.695,"t":"2026-10-20T15:00:00Z","v":15520,"vw":48.695315},{"c":48.695,"h":48.7,"l":48.69,"n":90,"o":48.695,"t":"2026-10-20T15:15:00Z","v":32620,"vw":48.694343},{"c":48.695,"h":48.7,"l":48.69,"n":151,"o":48.6939,"t":"2026-10-20T15:30:00Z","v":98233,"vw":48.695817},{"c":48.69,"h":48.6999,"l":48.69,"n":94,"o":48.695,"t":"2026-10-20T15:45:00Z","v":26311,"vw":48.696364},{"c":48.69,"h":48.7,"l":48.69,"n":83,"o":48.69,"t":"2026-10-20T16:00:00Z","v":12710,"vw":48.693879},{"c":48.69,"h":48.695,"l":48.69,"n":43,"o":48.69,"t":"2026-10-20T16:15:00Z","v":4162,"vw":48.691717},{"c":48.69,"h":48.7,"l":48.69,"n":70,"o":48.69,"t":"2026-10-20T16:30:00Z","v":55313,"vw":48.696985},{"c":48.685,"h":48.7,"l":48.68,"n":115,"o":48.6901,"t":"2026-10-20T16:45:00Z","v":90018,"vw":48.692554},{"c":48.685,"h":48.685,"l":48.68,"n":33,"o":48.685,"t":"2026-10-20T17:00:00Z","v":5373,"vw":48.683981},{"c":48.6839,"h":48.685,"l":48.6801,"n":12,"o":48.6841,"t":"2026-10-20T17:15:00Z","v":2459,"vw":48.684037},{"c":48.685,"h":48.69,"l":48.6839,"n":39,"o":48.6839,"t":"2026-10-20T17:30:00Z","v":5902,"vw":48.685383},{"c":48.685,"h":48.69,"l":48.685,"n":36,"o":48.685,"t":"2026-10-20T17:45:00Z","v":5699,"vw":48.685092},{"c":48.6833,"h":48.69,"l":48.6833,"n":38,"o":48.685,"t":"2026-10-20T18:00:00Z","v":10115,"vw":48.684895},{"c":48.685,"h":48.69,"l":48.6835,"n":47,"o":48.685,"t":"2026-10-20T18:15:00Z","v":17997,"vw":48.68575},{"c":48.685,"h":48.69,"l":48.6841,"n":28,"o":48.685,"t":"2026-10-20T18:30:00Z","v":4814,"vw":48.685472},{"c":48.685,"h":48.69,"l":48.685,"n":42,"o":48.685,"t":"2026-10-20T18:45:00Z","v":8731,"vw":48.6858},{"c":48.695,"h":48.7,"l":48.6813,"n":220,"o":48.6813,"t":"2026-10-20T19:00:00Z","v":122878,"vw":48.694983},{"c":48.695,"h":48.7,"l":48.69,"n":103,"o":48.6922,"t":"2026-10-20T19:15:00Z","v":55502,"vw":48.697285},{"c":48.6997,"h":48.7,"l":48.6939,"n":57,"o":48.695,"t":"2026-10-20T19:30:00Z","v":42432,"vw":48.698733},{"c":48.7,"h":48.7,"l":48.6901,"n":178,"o":48.695,"t":"2026-10-20T19:45:00Z","v":66846,"vw":48.698374},{"c":48.69,"h":48.69,"l":48.69,"n":5,"o":48.69,"t":"2026-10-20T20:00:00Z","v":156,"vw":48.69},{"c":48.705,"h":48.71,"l":48.69,"n":19,"o":48.69,"t":"2026-10-21T13:30:00Z","v":3472,"vw":48.697362},{"c":48.705,"h":48.71,"l":48.7023,"n":41,"o":48.71,"t":"2026-10-21T13:45:00Z","v":11772,"vw":48.704692},{"c":48.705,"h":48.705,"l":48.7,"n":33,"o":48.7001,"t":"2026-10-21T14:00:00Z","v":3894,"vw":48.702629},{"c":48.705,"h":48.71,"l":48.7,"n":51,"o":48.7062,"t":"2026-10-21T14:15:00Z","v":22296,"vw":48.705126},{"c":48.705,"h":48.71,"l":48.705,"n":57,"o":48.705,"t":"2026-10-21T14:30:00Z","v":6635,"vw":48.706361},{"c":48.705,"h":48.71,"l":48.7002,"n":51,"o":48.705,"t":"2026-10-21T14:45:00Z","v":39516,"vw":48.70892},{"c":48.705,"h":48.71,"l":48.7034,"n":48,"o":48.705,"t":"2026-10-21T15:00:00Z","v":10309,"vw":48.705662},{"c":48.705,"h":48.71,"l":48.7,"n":51,"o":48.705,"t":"2026-10-21T15:15:00Z","v":12440,"vw":48.705139},{"c":48.705,"h":48.7099,"l":48.7,"n":79,"o":48.705,"t":"2026-10-21T15:30:00Z","v":23417,"vw":48.705277},{"c":48.7059,"h":48.71,"l":48.7001,"n":79,"o":48.705,"t":"2026-10-21T15:45:00Z","v":10613,"vw":48.705513},{"c":48.705,"h":48.71,"l":48.7032,"n":41,"o":48.705,"t":"2026-10-21T16:00:00Z","v":16856,"vw":48.706295},{"c":48.705,"h":48.71,"l":48.7001,"n":50,"o":48.7001,"t":"2026-10-21T16:15:00Z","v":8618,"vw":48.70529},{"c":48.705,"h":48.71,"l":48.705,"n":54,"o":48.705,"t":"2026-10-21T16:30:00Z","v":10961,"vw":48.706584},{"c":48.705,"h":48.71,"l":48.7,"n":33,"o":48.705,"t":"2026-10-21T16:45:00Z","v":12349,"vw":48.705095},{"c":48.7099,"h":48.71,"l":48.7001,"n":40,"o":48.705,"t":"2026-10-21T17:00:00Z","v":17589,"vw":48.706472},{"c":48.705,"h":48.71,"l":48.7001,"n":39,"o":48.705,"t":"2026-10-21T17:15:00Z","v":9563,"vw":48.707101},{"c":48.705,"h":48.7098,"l":48.7038,"n":37,"o":48.705,"t":"2026-10-21T17:30:00Z","v":5358,"vw":48.7051},{"c":48.704,"h":48.71,"l":48.7038,"n":49,"o":48.705,"t":"2026-10-21T17:45:00Z","v":10905,"vw":48.705955},{"c":48.705,"h":48.71,"l":48.7001,"n":28,"o":48.705,"t":"2026-10-21T18:00:00Z","v":7089,"vw":48.70766},{"c":48.7099,"h":48.7099,"l":48.7,"n":45,"o":48.705,"t":"2026-10-21T18:15:00Z","v":9554,"vw":48.705928},{"c":48.705,"h":48.71,"l":48.705,"n":56,"o":48.705,"t":"2026-10-21T18:30:00Z","v":22633,"vw":48.70598},{"c":48.7,"h":48.71,"l":48.7,"n":205,"o":48.705,"t":"2026-10-21T18:45:00Z","v":36497,"vw":48.701518},{"c":48.69,"h":48.7062,"l":48.69,"n":54,"o":48.7025,"t":"2026-10-21T19:00:00Z","v":11784,"vw":48.699296},{"c":48.7,"h":48.7,"l":48.69,"n":91,"o":48.695,"t":"2026-10-21T19:15:00Z","v":25635,"vw":48.695374},{"c":48.695,"h":48.7,"l":48.69,"n":41,"o":48.7,"t":"2026-10-21T19:30:00Z","v":13820,"vw":48.695194},{"c":48.7,"h":48.7,"l":48.6913,"n":164,"o":48.6939,"t":"2026-10-21T19:45:00Z","v":36246,"vw":48.696442},{"c":48.69,"h":48.69,"l":48.69,"n":3,"o":48.69,"t":"2026-10-21T20:00:00Z","v":776,"vw":48.69},{"c":48.77,"h":48.95,"l":48.7699,"n":20,"o":48.95,"t":"2026-10-21T22:30:00Z","v":5730,"vw":48.820643},{"c":48.72,"h":48.72,"l":48.71,"n":13,"o":48.71,"t":"2026-10-22T13:30:00Z","v":3532,"vw":48.714458},{"c":48.725,"h":48.7259,"l":48.72,"n":37,"o":48.72,"t":"2026-10-22T13:45:00Z","v":6802,"vw":48.723525},{"c":48.7226,"h":48.73,"l":48.7201,"n":48,"o":48.725,"t":"2026-10-22T14:00:00Z","v":10186,"vw":48.725354},{"c":48.725,"h":48.7259,"l":48.72,"n":25,"o":48.725,"t":"2026-10-22T14:15:00Z","v":6960,"vw":48.724919},{"c":48.73,"h":48.73,"l":48.7239,"n":29,"o":48.725,"t":"2026-10-22T14:30:00Z","v":3521,"vw":48.726634},{"c":48.73,"h":48.73,"l":48.7241,"n":57,"o":48.725,"t":"2026-10-22T14:45:00Z","v":13234,"vw":48.728669},{"c":48.7246,"h":48.73,"l":48.7239,"n":63,"o":48.73,"t":"2026-10-22T15:00:00Z","v":9175,"vw":48.728642},{"c":48.735,"h":48.74,"l":48.73,"n":56,"o":48.73,"t":"2026-10-22T15:15:00Z","v":32685,"vw":48.735795},{"c":48.7359,"h":48.7359,"l":48.73,"n":15,"o":48.735,"t":"2026-10-22T15:30:00Z","v":2353,"vw":48.734366},{"c":48.7367,"h":48.7399,"l":48.7335,"n":24,"o":48.735,"t":"2026-10-22T15:45:00Z","v":4114,"vw":48.735755},{"c":48.735,"h":48.74,"l":48.7301,"n":41,"o":48.735,"t":"2026-10-22T16:00:00Z","v":7115,"vw":48.736991},{"c":48.735,"h":48.74,"l":48.73,"n":74,"o":48.735,"t":"2026-10-22T16:15:00Z","v":60742,"vw":48.737041},{"c":48.745,"h":48.75,"l":48.73,"n":87,"o":48.7335,"t":"2026-10-22T16:30:00Z","v":25726,"vw":48.736203},{"c":48.75,"h":48.75,"l":48.7424,"n":49,"o":48.745,"t":"2026-10-22T16:45:00Z","v":37054,"vw":48.749044},{"c":48.745,"h":48.75,"l":48.7401,"n":26,"o":48.7458,"t":"2026-10-22T17:00:00Z","v":3338,"vw":48.746311},{"c":48.75,"h":48.75,"l":48.74,"n":60,"o":48.745,"t":"2026-10-22T17:15:00Z","v":12559,"vw":48.745906},{"c":48.755,"h":48.76,"l":48.7434,"n":51,"o":48.7499,"t":"2026-10-22T17:30:00Z","v":7055,"vw":48.74933},{"c":48.755,"h":48.7561,"l":48.7513,"n":23,"o":48.7561,"t":"2026-10-22T17:45:00Z","v":3907,"vw":48.754722},{"c":48.755,"h":48.7598,"l":48.7538,"n":41,"o":48.755,"t":"2026-10-22T18:00:00Z","v":9656,"vw":48.755116},{"c":48.755,"h":48.76,"l":48.7535,"n":201,"o":48.755,"t":"2026-10-22T18:15:00Z","v":51881,"vw":48.755047},{"c":48.76,"h":48.76,"l":48.75,"n":64,"o":48.755,"t":"2026-10-22T18:30:00Z","v":19021,"vw":48.755668},{"c":48.755,"h":48.76,"l":48.7541,"n":74,"o":48.76,"t":"2026-10-22T18:45:00Z","v":14633,"vw":48.75516},{"c":48.755,"h":48.76,"l":48.7541,"n":98,"o":48.755,"t":"2026-10-22T19:00:00Z","v":19364,"vw":48.755673},{"c":48.755,"h":48.76,"l":48.755,"n":50,"o":48.755,"t":"2026-10-22T19:15:00Z","v":8278,"vw":48.755979},{"c":48.755,"h":48.76,"l":48.75,"n":62,"o":48.755,"t":"2026-10-22T19:30:00Z","v":11454,"vw":48.755185},{"c":48.75,"h":48.76,"l":48.75,"n":113,"o":48.755,"t":"2026-10-22T19:45:00Z","v":15631,"vw":48.753272},{"c":48.74,"h":48.74,"l":48.74,"n":6,"o":48.74,"t":"2026-10-22T20:00:00Z","v":2368,"vw":48.74},{"c":48.73,"h":48.76,"l":48.73,"n":2,"o":48.76,"t":"2026-10-22T22:45:00Z","v":400,"vw":48.745},{"c":48.66,"h":48.66,"l":48.66,"n":1,"o":48.66,"t":"2026-10-22T23:00:00Z","v":200,"vw":48.66},{"c":48.73,"h":48.76,"l":48.66,"n":5,"o":48.66,"t":"2026-10-22T23:30:00Z","v":900,"vw":48.716667}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.95,"strike":52.08565876971979,"iv":0.3854040373980617,"gamma":0.06592621426688337,"theta":-0.03348148806097142,"vega":0.047640773670762096,"rho":0.01040151515520342,"breakevenPct":8.81341561288427},{"delta":0.35,"premium":0.95,"strike":50.805932915263455,"iv":0.31026399489911266,"gamma":0.08780690344193734,"theta":-0.029180048458455596,"vega":0.050674781684703574,"rho":0.012188856921305693,"breakevenPct":6.18779834891969},{"delta":0.4,"premium":0.9512335479102975,"strike":49.950658083588095,"iv":0.2545140367854673,"gamma":0.11121367957509805,"theta":-0.025585430334727766,"vega":0.052863690759689656,"rho":0.013964361825827712,"breakevenPct":4.435559358839549},{"delta":0.45,"premium":0.9634864628507793,"strike":49.460541485968825,"iv":0.21915867047171908,"gamma":0.13458595891734126,"theta":-0.022952723720448952,"vega":0.0537971343826912,"rho":0.01572934365544203,"breakevenPct":3.455125048870756}],"put":[{"delta":0.25,"premium":0.95,"strike":45.33644108979175,"iv":0.43832526875944006,"gamma":0.053254345262738395,"theta":-0.03134392173726502,"vega":0.043503899048695165,"rho":-0.010772428137494697,"breakevenPct":8.932209499811771},{"delta":0.3,"premium":0.95,"strike":46.664563920532025,"iv":0.3479515896121038,"gamma":0.0736011548353886,"theta":-0.026668268865793023,"vega":0.04756776414493635,"rho":-0.012842622081304968,"breakevenPct":6.2072960186048},{"delta":0.35,"premium":0.9630001394149249,"strike":47.52000557659699,"iv":0.2886391143334653,"gamma":0.09499125846687839,"theta":-0.022947780721409773,"vega":0.05054980884751935,"rho":-0.014929481257316482,"breakevenPct":4.478856304509506}]},"raw":{"call":[{"delta":0.3,"premium":0.95,"strike":52.08565876971979,"iv":0.3854040373980617,"gamma":0.06592621426688337,"theta":-0.03348148806097142,"vega":0.047640773670762096,"rho":0.01040151515520342,"breakevenPct":8.81341561288427},{"delta":0.35,"premium":0.95,"strike":50.805932915263455,"iv":0.31026399489911266,"gamma":0.08780690344193734,"theta":-0.029180048458455596,"vega":0.050674781684703574,"rho":0.012188856921305693,"breakevenPct":6.18779834891969},{"delta":0.4,"premium":0.9512335479102975,"strike":49.950658083588095,"iv":0.2545140367854673,"gamma":0.11121367957509805,"theta":-0.025585430334727766,"vega":0.052863690759689656,"rho":0.013964361825827712,"breakevenPct":4.435559358839549},{"delta":0.45,"premium":0.9634864628507793,"strike":49.460541485968825,"iv":0.21915867047171908,"gamma":0.13458595891734126,"theta":-0.022952723720448952,"vega":0.0537971343826912,"rho":0.01572934365544203,"breakevenPct":3.455125048870756}],"put":[{"delta":0.25,"premium":0.95,"strike":45.33644108979175,"iv":0.43832526875944006,"gamma":0.053254345262738395,"theta":-0.03134392173726502,"vega":0.043503899048695165,"rho":-0.010772428137494697,"breakevenPct":8.932209499811771},{"delta":0.3,"premium":0.95,"strike":46.664563920532025,"iv":0.3479515896121038,"gamma":0.0736011548353886,"theta":-0.026668268865793023,"vega":0.04756776414493635,"rho":-0.012842622081304968,"breakevenPct":6.2072960186048},{"delta":0.35,"premium":0.9630001394149249,"strike":47.52000557659699,"iv":0.2886391143334653,"gamma":0.09499125846687839,"theta":-0.022947780721409773,"vega":0.05054980884751935,"rho":-0.014929481257316482,"breakevenPct":4.478856304509506}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}